Talen Energy Corporation
319.67USD
-6.1000 (-1.87%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 325.77 | 867,500 |
| Fr 09/04/26 | 317.00 | 577,700 |
| Th 09/03/26 | 305.52 | 680,600 |
| We 09/02/26 | 302.03 | 834,000 |
| Tu 09/01/26 | 293.73 | 927,580 |
| Mo 08/31/26 | 295.76 | 741,086 |
| Fr 08/28/26 | 296.11 | 684,213 |
| Th 08/27/26 | 304.58 | 645,563 |
| We 08/26/26 | 306.29 | 531,300 |
| Tu 08/25/26 | 307.67 | 549,998 |
| Mo 08/24/26 | 305.54 | 835,209 |
| Fr 08/21/26 | 314.46 | 938,000 |
| Th 08/20/26 | 316.99 | 1,015,400 |
| We 08/19/26 | 322.35 | 1,617,300 |
| Tu 08/18/26 | 317.66 | 2,177,900 |
| Mo 08/17/26 | 356.92 | 517,900 |
| Fr 08/14/26 | 362.74 | 492,600 |
| Th 08/13/26 | 358.40 | 579,400 |
| We 08/12/26 | 365.07 | 902,900 |
| Tu 08/11/26 | 357.88 | 768,900 |
| Mo 08/10/26 | 343.19 | 629,000 |
| Fr 08/07/26 | 347.71 | 860,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 338.31 | 1,173,600 |
| We 08/05/26 | 329.84 | 736,400 |
| Tu 08/04/26 | 340.00 | 977,200 |
| Mo 08/03/26 | 344.49 | 760,900 |
| Fr 07/31/26 | 334.10 | 641,000 |
| Th 07/30/26 | 332.54 | 865,800 |
| We 07/29/26 | 316.19 | 939,800 |
| Tu 07/28/26 | 326.05 | 1,185,000 |
| Mo 07/27/26 | 347.07 | 642,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 366.66 | 515,300 |
| Mo 07/06/26 | 377.79 | 707,600 |
| Th 07/02/26 | 364.67 | 913,300 |
| We 07/01/26 | 360.79 | 1,199,800 |
| Tu 06/30/26 | 384.26 | 1,426,500 |
| Mo 06/29/26 | 399.34 | 712,400 |
| Fr 06/26/26 | 404.09 | 1,551,100 |
| Th 06/25/26 | 416.80 | 951,100 |
| We 06/24/26 | 405.89 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 379.59 | 725,300 |
| Tu 06/02/26 | 385.51 | 733,000 |
| Mo 06/01/26 | 377.20 | 763,300 |
| Fr 05/29/26 | 386.80 | 674,100 |
| Th 05/28/26 | 381.47 | 526,800 |
| We 05/27/26 | 379.78 | 667,400 |
| Tu 05/26/26 | 389.00 | 1,277,600 |
| Fr 05/22/26 | 372.45 | 847,800 |
| Th 05/21/26 | 360.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 372.16 | 574,600 |
| Th 04/30/26 | 372.42 | 675,600 |
| We 04/29/26 | 351.91 | 487,400 |
| Tu 04/28/26 | 361.17 | 398,600 |
| Mo 04/27/26 | 369.67 | 515,500 |
| Fr 04/24/26 | 364.32 | 566,800 |
| Th 04/23/26 | 345.25 | 356,600 |
| We 04/22/26 | 339.32 | 611,500 |
| Tu 04/21/26 | 329.74 | 560,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 319.23 | 884,800 |
| Mo 03/30/26 | 313.03 | 691,200 |
| Fr 03/27/26 | 324.54 | 478,000 |
| Th 03/26/26 | 323.13 | 595,700 |
| We 03/25/26 | 328.29 | 776,300 |
| Tu 03/24/26 | 315.77 | 545,400 |
| Mo 03/23/26 | 311.02 | 943,500 |
| Fr 03/20/26 | 302.97 | 1,834,800 |
| Th 03/19/26 | 340.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 370.97 | 1,241,200 |
| Th 02/26/26 | 390.05 | 633,100 |
| We 02/25/26 | 391.43 | 656,900 |
| Tu 02/24/26 | 375.24 | 479,600 |
| Mo 02/23/26 | 367.84 | 593,200 |
| Fr 02/20/26 | 382.25 | 607,200 |
| Th 02/19/26 | 380.06 | 481,000 |
| We 02/18/26 | 380.29 | 817,800 |
| Tu 02/17/26 | 388.28 | 531,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 359.51 | 643,400 |
| Mo 01/26/26 | 350.41 | 1,035,400 |
| Fr 01/23/26 | 366.43 | 710,600 |
| Th 01/22/26 | 379.86 | 557,800 |
| We 01/21/26 | 374.31 | 1,015,500 |
| Tu 01/20/26 | 356.66 | 1,031,900 |
| Fr 01/16/26 | 371.66 | 3,434,000 |
| Th 01/15/26 | 419.07 | 1,773,500 |
| We 01/14/26 | 374.83 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 380.75 | 409,100 |
| Mo 12/22/25 | 378.85 | 599,900 |
| Fr 12/19/25 | 372.25 | 1,774,000 |
| Th 12/18/25 | 371.72 | 1,445,700 |
| We 12/17/25 | 351.96 | 1,341,600 |
| Tu 12/16/25 | 376.77 | 1,209,800 |
| Mo 12/15/25 | 357.94 | 1,138,300 |
| Fr 12/12/25 | 356.36 | 1,056,400 |
| Th 12/11/25 | 368.82 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 369.10 | 1,293,800 |
| We 11/19/25 | 390.51 | 818,200 |
| Tu 11/18/25 | 374.80 | 977,300 |
| Mo 11/17/25 | 368.65 | 958,500 |
| Fr 11/14/25 | 360.92 | 1,218,300 |
| Th 11/13/25 | 355.04 | 1,450,900 |
| We 11/12/25 | 367.54 | 1,116,900 |
| Tu 11/11/25 | 374.55 | 716,300 |
| Mo 11/10/25 | 393.63 | 760,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 382.09 | 1,125,200 |
| Mo 10/20/25 | 406.84 | 583,700 |
| Fr 10/17/25 | 406.45 | 895,200 |
| Th 10/16/25 | 418.03 | 710,300 |
| We 10/15/25 | 415.81 | 960,300 |
| Tu 10/14/25 | 417.75 | 991,500 |
| Mo 10/13/25 | 435.83 | 709,800 |
| Fr 10/10/25 | 412.83 | 1,020,100 |
| Th 10/09/25 | 444.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 423.56 | 1,462,400 |
| Th 09/18/25 | 415.25 | 702,200 |
| We 09/17/25 | 408.09 | 727,200 |
| Tu 09/16/25 | 409.60 | 676,800 |
| Mo 09/15/25 | 405.45 | 683,500 |
| Fr 09/12/25 | 402.53 | 435,200 |
| Th 09/11/25 | 400.92 | 606,000 |
| We 09/10/25 | 402.65 | 1,053,300 |
| Tu 09/09/25 | 389.43 | 966,600 |
| Fr 07/24/26 | 359.90 | 560,200 |
| Th 07/23/26 | 379.27 | 367,000 |
| We 07/22/26 | 377.41 | 432,600 |
| Tu 07/21/26 | 366.14 | 728,700 |
| Mo 07/20/26 | 360.32 | 575,700 |
| Fr 07/17/26 | 372.37 | 558,300 |
| Th 07/16/26 | 368.29 | 875,500 |
| We 07/15/26 | 400.12 | 654,700 |
| Tu 07/14/26 | 396.95 | 702,700 |
| Mo 07/13/26 | 396.35 | 551,300 |
| Fr 07/10/26 | 385.80 | 458,800 |
| Th 07/09/26 | 384.44 | 700,300 |
| We 07/08/26 | 367.88 | 481,900 |
| 1,591,700 |
| Tu 06/23/26 | 411.92 | 1,063,300 |
| Mo 06/22/26 | 438.12 | 826,800 |
| Th 06/18/26 | 436.29 | 1,997,500 |
| We 06/17/26 | 409.81 | 1,041,400 |
| Tu 06/16/26 | 406.51 | 1,564,000 |
| Mo 06/15/26 | 386.21 | 1,011,800 |
| Fr 06/12/26 | 360.54 | 753,400 |
| Th 06/11/26 | 344.80 | 464,500 |
| We 06/10/26 | 336.59 | 1,096,200 |
| Tu 06/09/26 | 358.74 | 630,900 |
| Mo 06/08/26 | 364.78 | 357,600 |
| Fr 06/05/26 | 364.74 | 1,058,900 |
| Th 06/04/26 | 378.08 | 524,000 |
| 868,400 |
| We 05/20/26 | 344.46 | 886,600 |
| Tu 05/19/26 | 314.57 | 843,900 |
| Mo 05/18/26 | 324.21 | 580,800 |
| Fr 05/15/26 | 334.24 | 647,000 |
| Th 05/14/26 | 352.88 | 595,500 |
| We 05/13/26 | 351.03 | 1,471,100 |
| Tu 05/12/26 | 374.61 | 639,800 |
| Mo 05/11/26 | 383.44 | 633,000 |
| Fr 05/08/26 | 386.37 | 521,400 |
| Th 05/07/26 | 390.55 | 840,700 |
| We 05/06/26 | 409.99 | 1,183,300 |
| Tu 05/05/26 | 384.90 | 615,400 |
| Mo 05/04/26 | 384.64 | 749,600 |
| Mo 04/20/26 | 346.26 | 777,300 |
| Fr 04/17/26 | 365.35 | 937,500 |
| Th 04/16/26 | 362.40 | 639,700 |
| We 04/15/26 | 353.30 | 745,600 |
| Tu 04/14/26 | 345.76 | 947,600 |
| Mo 04/13/26 | 326.08 | 734,400 |
| Fr 04/10/26 | 321.33 | 481,000 |
| Th 04/09/26 | 312.76 | 1,075,800 |
| We 04/08/26 | 328.65 | 833,500 |
| Tu 04/07/26 | 330.07 | 290,700 |
| Mo 04/06/26 | 324.09 | 373,000 |
| Th 04/02/26 | 327.58 | 427,500 |
| We 04/01/26 | 328.08 | 451,400 |
| 386,800 |
| We 03/18/26 | 338.60 | 707,800 |
| Tu 03/17/26 | 327.14 | 917,600 |
| Mo 03/16/26 | 317.60 | 684,300 |
| Fr 03/13/26 | 316.14 | 606,900 |
| Th 03/12/26 | 311.45 | 990,900 |
| We 03/11/26 | 316.22 | 983,500 |
| Tu 03/10/26 | 331.58 | 691,900 |
| Mo 03/09/26 | 335.11 | 1,033,600 |
| Fr 03/06/26 | 320.56 | 691,700 |
| Th 03/05/26 | 334.86 | 713,100 |
| We 03/04/26 | 336.57 | 1,158,900 |
| Tu 03/03/26 | 341.39 | 1,007,500 |
| Mo 03/02/26 | 353.24 | 807,800 |
| Fr 02/13/26 | 376.70 | 663,400 |
| Th 02/12/26 | 367.81 | 944,000 |
| We 02/11/26 | 354.62 | 792,900 |
| Tu 02/10/26 | 357.93 | 1,810,500 |
| Mo 02/09/26 | 353.66 | 860,900 |
| Fr 02/06/26 | 345.00 | 844,200 |
| Th 02/05/26 | 324.63 | 1,139,400 |
| We 02/04/26 | 317.05 | 1,535,000 |
| Tu 02/03/26 | 341.42 | 839,300 |
| Mo 02/02/26 | 340.80 | 961,500 |
| Fr 01/30/26 | 348.36 | 794,100 |
| Th 01/29/26 | 362.20 | 685,600 |
| We 01/28/26 | 365.17 | 539,500 |
| 426,500 |
| Tu 01/13/26 | 376.86 | 531,000 |
| Mo 01/12/26 | 369.03 | 615,300 |
| Fr 01/09/26 | 370.83 | 946,000 |
| Th 01/08/26 | 356.00 | 1,083,500 |
| We 01/07/26 | 374.71 | 1,295,100 |
| Tu 01/06/26 | 393.18 | 534,900 |
| Mo 01/05/26 | 395.20 | 891,400 |
| Fr 01/02/26 | 396.73 | 597,600 |
| We 12/31/25 | 374.84 | 369,000 |
| Tu 12/30/25 | 378.97 | 320,100 |
| Mo 12/29/25 | 380.27 | 531,600 |
| Fr 12/26/25 | 384.52 | 271,300 |
| We 12/24/25 | 383.58 | 190,800 |
| 672,300 |
| We 12/10/25 | 358.50 | 1,259,900 |
| Tu 12/09/25 | 348.38 | 552,600 |
| Mo 12/08/25 | 353.38 | 706,200 |
| Fr 12/05/25 | 354.24 | 1,361,600 |
| Th 12/04/25 | 367.93 | 739,000 |
| We 12/03/25 | 365.46 | 1,048,800 |
| Tu 12/02/25 | 367.96 | 849,000 |
| Mo 12/01/25 | 379.99 | 916,600 |
| Fr 11/28/25 | 394.27 | 279,700 |
| We 11/26/25 | 392.42 | 663,800 |
| Tu 11/25/25 | 378.99 | 613,100 |
| Mo 11/24/25 | 380.49 | 552,200 |
| Fr 11/21/25 | 365.96 | 845,200 |
| Fr 11/07/25 | 386.57 | 842,900 |
| Th 11/06/25 | 385.93 | 1,025,800 |
| We 11/05/25 | 403.49 | 815,200 |
| Tu 11/04/25 | 395.25 | 795,400 |
| Mo 11/03/25 | 413.54 | 830,600 |
| Fr 10/31/25 | 399.78 | 887,100 |
| Th 10/30/25 | 391.82 | 544,000 |
| We 10/29/25 | 398.55 | 658,500 |
| Tu 10/28/25 | 394.00 | 1,404,900 |
| Mo 10/27/25 | 407.12 | 502,000 |
| Fr 10/24/25 | 407.81 | 951,300 |
| Th 10/23/25 | 383.82 | 814,900 |
| We 10/22/25 | 380.69 | 2,299,500 |
| 503,100 |
| We 10/08/25 | 445.84 | 575,400 |
| Tu 10/07/25 | 431.04 | 582,400 |
| Mo 10/06/25 | 430.43 | 722,400 |
| Fr 10/03/25 | 438.50 | 916,100 |
| Th 10/02/25 | 434.07 | 661,400 |
| We 10/01/25 | 426.99 | 780,600 |
| Tu 09/30/25 | 425.38 | 653,400 |
| Mo 09/29/25 | 420.70 | 702,000 |
| Fr 09/26/25 | 411.23 | 472,000 |
| Th 09/25/25 | 410.72 | 636,300 |
| We 09/24/25 | 416.94 | 480,400 |
| Tu 09/23/25 | 423.13 | 691,000 |
| Mo 09/22/25 | 429.72 | 856,400 |
| Mo 09/08/25 | 383.49 | 916,000 |