Talen Energy CorporationTLNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $345.01 | $351.99 | $335.43 | $340.80 | 959,895 |
| 1/30/2026 | $358.63 | $365.93 | $345.01 | $348.36 | 794,215 |
| 1/29/2026 | $367.00 | $372.17 | $356.88 | $362.20 | 685,825 |
| 1/28/2026 | $360.93 | $368.48 | $354.38 | $365.17 | 539,760 |
| 1/27/2026 | $352.96 | $360.33 | $349.01 | $359.51 | 643,786 |
| 1/26/2026 | $360.47 | $364.90 | $349.22 | $350.41 | 1.04M |
| 1/23/2026 | $379.67 | $385.35 | $363.81 | $366.43 | 710,884 |
| 1/22/2026 | $380.75 | $383.98 | $371.80 | $379.86 | 557,866 |
| 1/21/2026 | $360.71 | $380.89 | $353.05 | $374.31 | 1.02M |
| 1/20/2026 | $364.22 | $375.80 | $354.00 | $356.66 | 1.03M |
| 1/16/2026 | $389.62 | $396.42 | $366.14 | $371.66 | 3.43M |
| 1/15/2026 | $408.21 | $424.38 | $400.45 | $419.07 | 1.77M |
| 1/14/2026 | $373.33 | $377.29 | $366.00 | $374.83 | 426,646 |
| 1/13/2026 | $375.43 | $383.18 | $370.00 | $376.86 | 531,118 |
| 1/12/2026 | $365.85 | $371.28 | $364.45 | $369.03 | 615,332 |
| 1/9/2026 | $375.86 | $387.67 | $365.36 | $370.83 | 946,112 |
| 1/8/2026 | $369.53 | $374.11 | $355.42 | $356.00 | 1.08M |
| 1/7/2026 | $393.83 | $396.21 | $365.54 | $374.71 | 1.30M |
| 1/6/2026 | $395.64 | $400.88 | $385.00 | $393.18 | 535,042 |
| 1/5/2026 | $399.00 | $400.43 | $381.00 | $395.20 | 891,415 |
| 1/2/2026 | $381.11 | $397.42 | $379.33 | $396.73 | 597,623 |
| 12/31/2025 | $381.12 | $386.00 | $374.76 | $374.84 | 369,040 |
| 12/30/2025 | $380.27 | $382.65 | $377.00 | $378.97 | 320,209 |
| 12/29/2025 | $381.44 | $387.82 | $377.42 | $380.27 | 531,600 |
| 12/26/2025 | $384.14 | $385.94 | $379.17 | $384.52 | 271,346 |
| 12/24/2025 | $380.00 | $386.95 | $377.95 | $383.58 | 190,800 |
| 12/23/2025 | $375.85 | $384.26 | $375.44 | $380.75 | 409,100 |
| 12/22/2025 | $377.32 | $384.99 | $374.00 | $378.85 | 599,900 |
| 12/19/2025 | $373.03 | $381.67 | $368.69 | $372.25 | 1.77M |
| 12/18/2025 | $374.91 | $385.88 | $363.08 | $371.72 | 1.45M |
| 12/17/2025 | $377.19 | $381.86 | $350.48 | $351.96 | 1.34M |
| 12/16/2025 | $357.00 | $380.90 | $354.74 | $376.77 | 1.21M |
| 12/15/2025 | $360.01 | $363.45 | $352.96 | $357.94 | 1.14M |
| 12/12/2025 | $370.32 | $371.17 | $350.00 | $356.36 | 1.06M |
| 12/11/2025 | $356.60 | $369.36 | $349.52 | $368.82 | 672,376 |
| 12/10/2025 | $346.05 | $361.00 | $343.40 | $358.50 | 1.26M |
| 12/9/2025 | $353.62 | $361.38 | $348.01 | $348.38 | 552,606 |
| 12/8/2025 | $353.04 | $355.53 | $345.67 | $353.38 | 706,284 |
| 12/5/2025 | $366.35 | $368.99 | $347.18 | $354.24 | 1.36M |
| 12/4/2025 | $364.33 | $377.08 | $361.15 | $367.93 | 739,017 |
| 12/3/2025 | $366.66 | $374.02 | $359.52 | $365.46 | 1.05M |
| 12/2/2025 | $380.20 | $385.89 | $367.04 | $367.96 | 849,000 |
| 12/1/2025 | $388.00 | $390.27 | $378.08 | $379.99 | 916,820 |
| 11/28/2025 | $393.01 | $397.00 | $388.67 | $394.27 | 279,716 |
| 11/26/2025 | $385.68 | $393.12 | $381.25 | $392.42 | 663,835 |
| 11/25/2025 | $374.38 | $379.80 | $360.59 | $378.99 | 613,257 |
| 11/24/2025 | $368.29 | $381.42 | $364.38 | $380.49 | 552,200 |
| 11/21/2025 | $368.00 | $372.40 | $353.15 | $365.96 | 845,268 |
| 11/20/2025 | $404.99 | $407.67 | $368.66 | $369.10 | 1.29M |
| 11/19/2025 | $377.70 | $395.44 | $377.00 | $390.51 | 818,466 |
| 11/18/2025 | $362.35 | $383.00 | $361.31 | $374.80 | 977,504 |
| 11/17/2025 | $360.25 | $379.00 | $358.01 | $368.65 | 958,631 |
| 11/14/2025 | $344.50 | $368.74 | $344.27 | $360.92 | 1.22M |
| 11/13/2025 | $370.08 | $370.65 | $349.11 | $355.04 | 1.45M |
| 11/12/2025 | $375.12 | $378.82 | $360.26 | $367.54 | 1.12M |
| 11/11/2025 | $384.17 | $393.00 | $370.50 | $374.55 | 716,418 |
| 11/10/2025 | $395.00 | $398.44 | $379.69 | $393.63 | 760,179 |
| 11/7/2025 | $373.12 | $388.68 | $362.51 | $386.57 | 842,990 |
| 11/6/2025 | $390.45 | $404.00 | $379.18 | $385.93 | 1.03M |
| 11/5/2025 | $397.70 | $410.91 | $393.21 | $403.49 | 815,200 |