Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
354.24
-13.69 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
357.00
+2.76 (0.78%)
After-hours: Dec 5, 2025, 7:41 PM EST
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.35 | 368.99 | 347.18 | 354.24 | 354.24 | -3.72% | 1,361,162 |
| Dec 4, 2025 | 364.33 | 377.08 | 361.15 | 367.93 | 367.93 | 0.68% | 738,814 |
| Dec 3, 2025 | 366.66 | 374.02 | 359.52 | 365.46 | 365.46 | -0.68% | 1,029,995 |
| Dec 2, 2025 | 380.20 | 385.89 | 367.04 | 367.96 | 367.96 | -3.17% | 847,572 |
| Dec 1, 2025 | 388.00 | 390.27 | 378.08 | 379.99 | 379.99 | -3.62% | 916,820 |
| Nov 28, 2025 | 393.01 | 397.00 | 388.67 | 394.27 | 394.27 | 0.47% | 279,716 |
| Nov 26, 2025 | 385.68 | 393.12 | 381.25 | 392.42 | 392.42 | 3.54% | 663,835 |
| Nov 25, 2025 | 374.38 | 379.80 | 360.59 | 378.99 | 378.99 | -0.39% | 613,257 |
| Nov 24, 2025 | 368.29 | 381.42 | 364.38 | 380.49 | 380.49 | 3.97% | 552,176 |
| Nov 21, 2025 | 368.00 | 372.40 | 353.15 | 365.96 | 365.96 | -0.85% | 845,268 |
| Nov 20, 2025 | 404.99 | 407.67 | 368.66 | 369.10 | 369.10 | -5.48% | 1,293,957 |
| Nov 19, 2025 | 377.70 | 395.44 | 377.00 | 390.51 | 390.51 | 4.19% | 818,466 |
| Nov 18, 2025 | 362.35 | 383.00 | 361.31 | 374.80 | 374.80 | 1.67% | 977,504 |
| Nov 17, 2025 | 360.25 | 379.00 | 358.01 | 368.65 | 368.65 | 2.14% | 958,631 |
| Nov 14, 2025 | 344.50 | 368.74 | 344.27 | 360.92 | 360.92 | 1.66% | 1,218,352 |
| Nov 13, 2025 | 370.08 | 370.65 | 349.11 | 355.04 | 355.04 | -3.40% | 1,451,069 |
| Nov 12, 2025 | 375.12 | 378.82 | 360.26 | 367.54 | 367.54 | -1.87% | 1,116,935 |
| Nov 11, 2025 | 384.17 | 393.00 | 370.50 | 374.55 | 374.55 | -4.85% | 716,418 |
| Nov 10, 2025 | 395.00 | 398.44 | 379.69 | 393.63 | 393.63 | 1.83% | 760,179 |
| Nov 7, 2025 | 373.12 | 388.68 | 362.51 | 386.57 | 386.57 | 0.17% | 842,990 |
| Nov 6, 2025 | 390.45 | 404.00 | 379.18 | 385.93 | 385.93 | -4.35% | 1,026,223 |
| Nov 5, 2025 | 397.70 | 410.91 | 393.21 | 403.49 | 403.49 | 2.08% | 815,163 |
| Nov 4, 2025 | 396.59 | 410.02 | 390.04 | 395.25 | 395.25 | -4.42% | 795,359 |
| Nov 3, 2025 | 401.18 | 418.66 | 401.00 | 413.54 | 413.54 | 3.44% | 830,977 |
| Oct 31, 2025 | 404.03 | 411.22 | 392.73 | 399.78 | 399.78 | 2.03% | 887,193 |
| Oct 30, 2025 | 390.00 | 400.96 | 388.91 | 391.82 | 391.82 | -1.69% | 544,020 |
| Oct 29, 2025 | 394.00 | 410.00 | 390.00 | 398.55 | 398.55 | 1.15% | 658,481 |
| Oct 28, 2025 | 410.30 | 410.77 | 376.59 | 394.00 | 394.00 | -3.22% | 1,404,864 |
| Oct 27, 2025 | 415.50 | 416.47 | 400.72 | 407.12 | 407.12 | -0.17% | 502,015 |
| Oct 24, 2025 | 396.33 | 408.40 | 390.21 | 407.81 | 407.81 | 6.25% | 951,341 |
| Oct 23, 2025 | 386.29 | 391.70 | 382.00 | 383.82 | 383.82 | 0.82% | 815,133 |
| Oct 22, 2025 | 379.94 | 381.53 | 352.64 | 380.69 | 380.69 | -0.37% | 2,299,529 |
| Oct 21, 2025 | 405.48 | 407.15 | 379.34 | 382.09 | 382.09 | -6.08% | 1,125,511 |
| Oct 20, 2025 | 412.50 | 417.09 | 402.03 | 406.84 | 406.84 | 0.10% | 583,776 |
| Oct 17, 2025 | 408.13 | 416.02 | 400.76 | 406.45 | 406.45 | -2.77% | 895,415 |
| Oct 16, 2025 | 416.50 | 421.79 | 411.11 | 418.03 | 418.03 | 0.53% | 710,561 |
| Oct 15, 2025 | 422.24 | 430.00 | 407.46 | 415.81 | 415.81 | -0.46% | 960,385 |
| Oct 14, 2025 | 425.00 | 433.66 | 417.13 | 417.75 | 417.75 | -4.15% | 991,587 |
| Oct 13, 2025 | 423.61 | 440.95 | 423.61 | 435.83 | 435.83 | 5.57% | 709,946 |
| Oct 10, 2025 | 441.19 | 446.00 | 410.12 | 412.83 | 412.83 | -7.12% | 1,020,135 |
| Oct 9, 2025 | 446.22 | 449.79 | 437.00 | 444.50 | 444.50 | -0.30% | 503,323 |
| Oct 8, 2025 | 434.89 | 446.39 | 432.28 | 445.84 | 445.84 | 3.43% | 575,398 |
| Oct 7, 2025 | 429.00 | 435.00 | 425.86 | 431.04 | 431.04 | 0.14% | 582,571 |
| Oct 6, 2025 | 448.62 | 448.62 | 424.82 | 430.43 | 430.43 | -1.84% | 722,518 |
| Oct 3, 2025 | 437.93 | 451.28 | 431.14 | 438.50 | 438.50 | 1.02% | 916,180 |
| Oct 2, 2025 | 429.90 | 434.98 | 421.71 | 434.07 | 434.07 | 1.66% | 661,591 |
| Oct 1, 2025 | 423.33 | 437.06 | 421.14 | 426.99 | 426.99 | 0.38% | 780,825 |
| Sep 30, 2025 | 420.87 | 428.94 | 418.75 | 425.38 | 425.38 | 1.11% | 653,545 |
| Sep 29, 2025 | 414.00 | 424.98 | 404.57 | 420.70 | 420.70 | 2.30% | 702,018 |
| Sep 26, 2025 | 414.37 | 415.99 | 409.00 | 411.23 | 411.23 | 0.12% | 472,192 |