Talen Energy Corporation - Common Stock (TLN)
224.95
+10.95 (5.12%)
Talen Energy Corporation is a leading energy company that focuses on the production and management of electricity
The company operates a diverse portfolio of power generation facilities, primarily utilizing various fuel sources such as natural gas, coal, and renewable energy. In addition to electricity generation, Talen Energy is involved in energy marketing and trading, providing essential services to help ensure reliable and competitive power supply in the markets where it operates. Through its commitment to innovation and operational excellence, Talen Energy aims to contribute to a more sustainable energy future while meeting the demands of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 221.06 | 230.00 | 218.59 | 224.95 | 1,440,437 | 224.95 |
| 1/29/2025 | 209.91 | 218.12 | 206.00 | 214.00 | 2,069,724 | 214.00 |
| 1/28/2025 | 199.20 | 206.28 | 190.50 | 204.42 | 2,678,925 | 204.42 |
| 1/27/2025 | 217.00 | 217.20 | 187.00 | 192.16 | 4,648,325 | 192.16 |
| 1/24/2025 | 247.73 | 250.82 | 241.71 | 245.06 | 891,201 | 245.06 |
| 1/23/2025 | 249.80 | 258.03 | 246.31 | 247.12 | 1,172,185 | 247.12 |
| 1/22/2025 | 249.72 | 253.91 | 247.50 | 249.99 | 1,169,951 | 249.99 |
| 1/21/2025 | 240.26 | 249.49 | 239.00 | 243.64 | 1,421,414 | 243.64 |
| 1/17/2025 | 234.56 | 236.86 | 230.59 | 234.95 | 1,014,671 | 234.95 |
| 1/16/2025 | 230.47 | 235.62 | 228.00 | 234.16 | 1,666,177 | 234.16 |
| 1/15/2025 | 226.70 | 231.39 | 221.20 | 226.39 | 1,289,519 | 226.39 |
| 1/14/2025 | 217.00 | 224.11 | 216.03 | 220.25 | 699,345 | 220.25 |
| 1/13/2025 | 219.00 | 220.12 | 210.00 | 212.49 | 557,336 | 212.49 |
| 1/10/2025 | 220.72 | 227.48 | 214.00 | 221.80 | 1,800,277 | 221.80 |
| 1/08/2025 | 211.28 | 218.63 | 203.00 | 215.59 | 1,001,492 | 215.59 |
| 1/07/2025 | 220.54 | 221.55 | 206.16 | 212.72 | 669,184 | 212.72 |
| 1/06/2025 | 221.39 | 225.00 | 212.00 | 218.20 | 802,591 | 218.20 |
| 1/03/2025 | 215.00 | 220.49 | 212.50 | 215.59 | 840,532 | 215.59 |
| 1/02/2025 | 206.00 | 213.20 | 201.61 | 212.23 | 736,192 | 212.23 |
| 12/31/2024 | 201.66 | 0.00 | 201.66 | 201.47 | 0 | 201.47 |
| 12/30/2024 | 196.96 | 202.54 | 195.91 | 201.66 | 436,215 | 201.66 |
| 12/27/2024 | 204.02 | 205.99 | 196.03 | 200.12 | 415,373 | 200.12 |
| 12/26/2024 | 205.36 | 208.05 | 202.78 | 206.39 | 328,073 | 206.39 |
| 12/24/2024 | 203.33 | 209.50 | 201.20 | 206.85 | 260,930 | 206.85 |
| 12/23/2024 | 196.76 | 201.04 | 192.70 | 198.75 | 520,635 | 198.75 |
| 12/20/2024 | 190.66 | 199.49 | 188.91 | 197.11 | 1,213,941 | 197.11 |
| 12/19/2024 | 197.95 | 202.85 | 196.22 | 196.25 | 750,215 | 196.25 |
| 12/18/2024 | 207.48 | 208.37 | 194.72 | 195.52 | 597,604 | 195.52 |
| 12/17/2024 | 206.00 | 207.91 | 200.32 | 205.85 | 659,770 | 205.85 |
| 12/16/2024 | 206.89 | 214.74 | 205.84 | 209.22 | 363,220 | 209.22 |
| 12/13/2024 | 213.31 | 214.94 | 207.08 | 207.46 | 371,938 | 207.46 |
| 12/12/2024 | 209.75 | 216.10 | 209.00 | 209.42 | 502,804 | 209.42 |
| 12/11/2024 | 208.90 | 214.26 | 204.50 | 210.73 | 584,360 | 210.73 |
| 12/10/2024 | 209.70 | 210.32 | 198.82 | 203.66 | 1,051,340 | 203.66 |
| 12/09/2024 | 218.32 | 222.00 | 203.98 | 208.68 | 1,221,914 | 208.68 |
| 12/06/2024 | 224.01 | 230.89 | 219.42 | 221.41 | 568,600 | 221.41 |
| 12/05/2024 | 228.99 | 228.99 | 221.02 | 223.54 | 617,926 | 223.54 |
| 12/04/2024 | 217.59 | 224.78 | 216.00 | 221.71 | 920,181 | 221.71 |
| 12/03/2024 | 210.45 | 216.69 | 210.15 | 212.63 | 716,772 | 212.63 |
| 12/02/2024 | 216.00 | 216.50 | 207.58 | 209.81 | 600,615 | 209.81 |
| 11/29/2024 | 216.99 | 220.10 | 214.00 | 214.41 | 215,543 | 214.41 |
| 11/27/2024 | 218.32 | 219.29 | 208.87 | 214.05 | 359,202 | 214.05 |
| 11/26/2024 | 208.91 | 220.05 | 208.91 | 216.39 | 812,456 | 216.39 |
| 11/25/2024 | 217.92 | 219.49 | 203.63 | 209.34 | 1,719,766 | 209.34 |
| 11/22/2024 | 220.00 | 222.49 | 210.26 | 214.20 | 942,997 | 214.20 |
| 11/21/2024 | 211.00 | 222.05 | 207.00 | 219.89 | 1,096,426 | 219.89 |
| 11/20/2024 | 218.78 | 221.14 | 204.40 | 206.09 | 1,003,615 | 206.09 |
| 11/19/2024 | 201.30 | 217.00 | 200.00 | 214.70 | 696,732 | 214.70 |
| 11/18/2024 | 201.31 | 211.39 | 201.18 | 207.49 | 565,931 | 207.49 |
| 11/15/2024 | 199.00 | 204.35 | 197.16 | 200.43 | 1,019,397 | 200.43 |
| 11/14/2024 | 207.00 | 217.79 | 199.68 | 203.24 | 1,780,287 | 203.24 |
| 11/13/2024 | 212.00 | 217.70 | 204.20 | 206.52 | 1,178,522 | 206.52 |
| 11/12/2024 | 210.00 | 211.60 | 200.50 | 208.79 | 875,312 | 208.79 |
| 11/11/2024 | 208.50 | 211.79 | 202.22 | 209.22 | 754,996 | 209.22 |
| 11/08/2024 | 206.72 | 214.00 | 201.00 | 206.50 | 1,325,601 | 206.50 |
| 11/07/2024 | 195.36 | 208.09 | 192.51 | 205.58 | 1,735,864 | 205.58 |
| 11/06/2024 | 198.00 | 198.00 | 187.26 | 192.13 | 1,700,550 | 192.13 |
| 11/05/2024 | 172.43 | 190.10 | 170.79 | 189.73 | 2,339,456 | 189.73 |
| 11/04/2024 | 160.00 | 173.36 | 159.00 | 170.00 | 3,745,026 | 170.00 |
| 11/01/2024 | 181.50 | 183.79 | 172.05 | 173.88 | 1,051,659 | 173.88 |
| 10/31/2024 | 173.42 | 181.95 | 171.65 | 181.36 | 875,185 | 181.36 |