Talen Energy Corporation (TLN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.98 | 4.89167728654 | 204.02 | 215.61 | 195.91 | 495466 | 205.22611814 | CS |
| 4 | -10.01 | -4.46855051114 | 224.01 | 230.89 | 188.91 | 615341 | 204.65231306 | CS |
| 12 | 58.24 | 37.3908577298 | 155.76 | 230.89 | 148.02 | 927820 | 194.54257629 | CS |
| 26 | 93 | 76.8595041322 | 121 | 230.89 | 98.5 | 1018995 | 168.88237829 | CS |
| 52 | 93 | 76.8595041322 | 121 | 230.89 | 98.5 | 1018995 | 168.88237829 | CS |
| 156 | 93 | 76.8595041322 | 121 | 230.89 | 98.5 | 1018995 | 168.88237829 | CS |
| 260 | 93 | 76.8595041322 | 121 | 230.89 | 98.5 | 1018995 | 168.88237829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 215.59 | 3.36 | 1.58 | 215 | 220.49 | 212.5 | 840501 |
| 1735860900 | 212.23 | 10.76 | 5.34 | 206 | 213.2 | 201.6105 | 736242 |
| 1735688100 | 201.47 | -0.19 | -0.09 | 202.66 | 203.14 | 198.89 | 394042 |
| 1735601700 | 201.66 | 1.54 | 0.77 | 196.96 | 202.54 | 195.91 | 436217 |
| 1735342500 | 200.12 | -6.27 | -3.04 | 204.02 | 205.99 | 196.03 | 415361 |
| 1735256100 | 206.39 | -0.46 | -0.22 | 205.36 | 208.05 | 202.78 | 328084 |
| 1735077840 | 206.85 | 8.1 | 4.08 | 203.33 | 209.5 | 201.2 | 260930 |
| 1734996900 | 198.75 | 1.64 | 0.83 | 196.76 | 201.0399 | 192.6983 | 520635 |
| 1734737700 | 197.11 | 1.21 | 0.62 | 191.7 | 199.49 | 188.91 | 1210336 |
| 1734651300 | 195.9 | 0.38 | 0.19 | 197.95 | 202.85 | 195.61 | 852752 |
| 1734564900 | 195.52 | -10.33 | -5.02 | 207.48 | 208.3707 | 194.72 | 597822 |
| 1734478500 | 205.85 | -3.37 | -1.61 | 206 | 207.91 | 200.3235 | 659770 |
| 1734392100 | 209.22 | 1.76 | 0.85 | 206.89 | 214.74 | 205.8365 | 363223 |
| 1734132900 | 207.46 | -1.96 | -0.94 | 213.31 | 214.94 | 207.08 | 371915 |
| 1734046500 | 209.42 | -1.31 | -0.62 | 209.75 | 216.1 | 209 | 502806 |
| 1733960100 | 210.73 | 7.07 | 3.47 | 208.9 | 214.26 | 204.5001 | 584416 |
| 1733873700 | 203.66 | -5.02 | -2.41 | 209.7 | 210.32 | 198.82 | 1051357 |
| 1733787300 | 208.68 | -12.73 | -5.75 | 218.32 | 222 | 203.98 | 1221960 |
| 1733528100 | 221.41 | -2.13 | -0.95 | 224.01 | 230.89 | 219.42 | 568274 |
| 1733441700 | 223.54 | 1.83 | 0.83 | 228.99 | 228.99 | 221.0232 | 617956 |
| 1733355300 | 221.71 | 9.08 | 4.27 | 217.59 | 224.78 | 216 | 920196 |
| 1733268900 | 212.63 | 2.82 | 1.34 | 210.45 | 216.69 | 210.15 | 716787 |
| 1733182500 | 209.81 | -4.6 | -2.15 | 216 | 216.5 | 207.58 | 600616 |
| 1732917840 | 214.41 | 0.36 | 0.17 | 216.99 | 220.1 | 214 | 215543 |
| 1732750500 | 214.05 | -2.34 | -1.08 | 218.32 | 219.29 | 208.8684 | 359191 |
| 1732664100 | 216.39 | 7.05 | 3.37 | 208.91 | 220.05 | 208.73 | 812516 |
| 1732577700 | 209.34 | -4.86 | -2.27 | 217.92 | 219.49 | 203.63 | 1718509 |
| 1732318500 | 214.2 | -5.69 | -2.59 | 220 | 222.49 | 210.26 | 942991 |
| 1732232100 | 219.89 | 13.8 | 6.70 | 211 | 222.05 | 207 | 1096450 |
| 1732145700 | 206.09 | -8.61 | -4.01 | 218.78 | 221.14 | 204.4 | 1003619 |
| 1732059300 | 214.7 | 7.21 | 3.47 | 201.3 | 217 | 200.0001 | 696785 |
| 1731972900 | 207.49 | 7.06 | 3.52 | 201.31 | 211.39 | 201.1831 | 565938 |
| 1731713700 | 200.43 | -2.81 | -1.38 | 199 | 204.3499 | 197.16 | 1019341 |
| 1731627300 | 203.24 | -3.28 | -1.59 | 207 | 217.79 | 199.68 | 1780497 |
| 1731540900 | 206.52 | -2.27 | -1.09 | 212 | 217.7 | 204.2 | 1178786 |
| 1731454500 | 208.79 | -0.43 | -0.21 | 210 | 211.5999 | 200.5 | 875313 |
| 1731368100 | 209.22 | 2.72 | 1.32 | 208.5 | 211.7899 | 202.22 | 755024 |
| 1731108900 | 206.5 | 0.92 | 0.45 | 206.72 | 214 | 201 | 1325524 |
| 1731022500 | 205.58 | 13.45 | 7.00 | 195.36 | 208.09 | 192.51 | 1735905 |
| 1730936100 | 192.13 | 2.4 | 1.26 | 198 | 198 | 187.265 | 1665938 |
| 1730849700 | 189.73 | 19.73 | 11.61 | 172.43 | 190.1 | 170.79 | 2339760 |
| 1730763300 | 170 | -3.88 | -2.23 | 160 | 173.36 | 159 | 3745025 |
| 1730500500 | 173.88 | -7.48 | -4.12 | 181.5 | 183.79 | 172.05 | 923790 |
| 1730414100 | 181.36 | 7.13 | 4.09 | 173.42 | 181.95 | 171.65 | 874389 |
| 1730327700 | 174.23 | -7.08 | -3.90 | 180.76 | 181.26 | 174.11 | 496334 |
| 1730241300 | 181.31 | -5.1 | -2.74 | 185.3 | 186.135 | 178.5 | 720411 |
| 1730154900 | 186.41 | 5.16 | 2.85 | 182.41 | 187.54 | 182.41 | 638320 |
| 1729895700 | 181.25 | 3.27 | 1.84 | 181.31 | 183.22 | 177.88 | 484789 |
| 1729809300 | 177.98 | -5.09 | -2.78 | 182.02 | 182.8 | 175.7536 | 995742 |
| 1729722900 | 183.07 | 2.07 | 1.14 | 179 | 185.47 | 178.95 | 983240 |
| 1729636500 | 181 | 1.82 | 1.02 | 178 | 184 | 176.5 | 1110890 |
| 1729550100 | 179.18 | 5.21 | 2.99 | 174.45 | 179.6699 | 174.1515 | 908094 |
| 1729290900 | 173.97 | 2.29 | 1.33 | 171.56 | 175.88 | 168.66 | 659047 |
| 1729204500 | 171.68 | 0.63 | 0.37 | 181.99 | 181.99 | 171.66 | 1374767 |
| 1729118100 | 171.05 | 8.97 | 5.53 | 166.1 | 173 | 163.25 | 1054484 |
| 1729031700 | 162.08 | -4.53 | -2.72 | 168.14 | 168.655 | 160 | 695316 |
| 1728945300 | 166.61 | 7.42 | 4.66 | 159.75 | 167.269 | 158.5 | 985939 |
| 1728686100 | 159.19 | -8.7 | -5.18 | 155.76 | 162.99 | 148.02 | 2200666 |
| 1728599700 | 167.89 | -2.77 | -1.62 | 167.01 | 168.74 | 164.4 | 1072731 |
| 1728513300 | 170.66 | -7.17 | -4.03 | 175.91 | 178.55 | 167.31 | 1101826 |
| 1728426900 | 177.83 | -0.79 | -0.44 | 180.26 | 182.05 | 177.415 | 483155 |
| 1728340500 | 178.62 | -11.73 | -6.16 | 190.86 | 192.56 | 174.61 | 1410239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
