Talen Energy Corporation (TLN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.59 | -10.9272193542 | 197.58 | 213.62 | 175.49 | 1854224 | 194.61944761 | CS |
| 4 | -65.12 | -27.0084193936 | 241.11 | 250.72 | 175.49 | 1254837 | 213.46643381 | CS |
| 12 | -37.2504 | -17.4687348176 | 213.2404 | 252.48 | 175.49 | 1109253 | 215.26394533 | CS |
| 26 | 30.36 | 20.8473528806 | 145.63 | 252.48 | 141.03 | 1133454 | 198.64772602 | CS |
| 52 | 54.99 | 45.4462809917 | 121 | 252.48 | 98.5 | 1079959 | 182.98064439 | CS |
| 156 | 54.99 | 45.4462809917 | 121 | 252.48 | 98.5 | 1079959 | 182.98064439 | CS |
| 260 | 54.99 | 45.4462809917 | 121 | 252.48 | 98.5 | 1079959 | 182.98064439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 176.24 | -4.29 | -2.38 | 178.48 | 184.5234 | 171.795 | 1664177 |
| 1741304100 | 180.53 | -17.32 | -8.75 | 188 | 193.57 | 176.9 | 1864378 |
| 1741217700 | 197.85 | 2.09 | 1.07 | 192.54 | 201.235 | 190.13 | 1144944 |
| 1741131300 | 195.76 | 7.74 | 4.12 | 188.25 | 202.565 | 178.91 | 2604701 |
| 1741044900 | 188.02 | -19.93 | -9.58 | 206.9 | 213.62 | 185.75 | 1541959 |
| 1740785700 | 207.95 | 6.13 | 3.04 | 194.01 | 209.83 | 192 | 2209882 |
| 1740699300 | 201.82 | -15.89 | -7.30 | 223.37 | 224 | 200.305 | 1491761 |
| 1740612900 | 217.71 | 6.12 | 2.89 | 219.67 | 227.52 | 215.28 | 1219111 |
| 1740526500 | 211.59 | -4.26 | -1.97 | 211.02 | 212.71 | 197.26 | 1589959 |
| 1740440100 | 215.845 | -2.96 | -1.35 | 219.23 | 222 | 206.2401 | 1453306 |
| 1740180900 | 218.8 | -17.63 | -7.46 | 238.37 | 238.53 | 214.06 | 2492470 |
| 1740094500 | 236.43 | -11.9 | -4.79 | 245.35 | 247 | 233.94 | 921319 |
| 1740008100 | 248.33 | -2.04 | -0.81 | 247.945 | 249.2539 | 242.69 | 837978 |
| 1739921700 | 250.37 | 8.83 | 3.66 | 245 | 250.72 | 241.13 | 689301 |
| 1739576100 | 241.54 | 1.16 | 0.48 | 240.19 | 245.81 | 235.4955 | 686011 |
| 1739489700 | 240.38 | 3.88 | 1.64 | 236.07 | 240.7887 | 233.9906 | 671769 |
| 1739403300 | 236.5 | 2.55 | 1.09 | 227 | 242.2814 | 226 | 650278 |
| 1739316900 | 233.95 | -4.28 | -1.80 | 235.01 | 237.03 | 229.11 | 736869 |
| 1739230500 | 238.23 | -0.5 | -0.21 | 238.96 | 243.965 | 235.85 | 628616 |
| 1738971300 | 238.73 | -0.18 | -0.08 | 241.63 | 244.93 | 235.59 | 652653 |
| 1738884900 | 238.91 | 3.06 | 1.30 | 236.78 | 240.865 | 231.67 | 662359 |
| 1738798500 | 235.85 | 1.43 | 0.61 | 237.9 | 241.79 | 231.47 | 826229 |
| 1738712100 | 234.42 | 3.57 | 1.55 | 231.28 | 235 | 221.08 | 990070 |
| 1738625700 | 230.85 | 9.12 | 4.11 | 214 | 232.22 | 213.3005 | 1204058 |
| 1738366500 | 221.73 | -3.22 | -1.43 | 227.5 | 231.1888 | 220.29 | 1034504 |
| 1738280100 | 224.95 | 10.95 | 5.12 | 221.06 | 230 | 218.9568 | 1431505 |
| 1738193700 | 214 | 9.58 | 4.69 | 209.91 | 218.12 | 206 | 2070504 |
| 1738107300 | 204.42 | 12.26 | 6.38 | 199.2 | 206.28 | 190.5 | 2653303 |
| 1738020900 | 192.16 | -52.9 | -21.59 | 209 | 212.21 | 187 | 4550391 |
| 1737761700 | 245.06 | -4.93 | -1.97 | 247.73 | 250.82 | 241.71 | 889803 |
| 1737675300 | 249.99 | 0 | 0.00 | 249.99 | 249.99 | 249.99 | 0 |
| 1737588900 | 249.99 | 6.35 | 2.61 | 249.72 | 252.48 | 247.5 | 1079059 |
| 1737502500 | 243.64 | 8.69 | 3.70 | 240.26 | 249.4854 | 239 | 1418134 |
| 1737156900 | 234.95 | 0.79 | 0.34 | 234.56 | 236.86 | 230.595 | 1014593 |
| 1737070500 | 234.16 | 7.77 | 3.43 | 230.47 | 235.6243 | 228 | 1666478 |
| 1736984100 | 226.39 | 6.14 | 2.79 | 226.7 | 231.39 | 221.2 | 1289519 |
| 1736897700 | 220.25 | 7.76 | 3.65 | 217 | 224.11 | 216.0323 | 699345 |
| 1736811300 | 212.49 | -9.31 | -4.20 | 219 | 220.12 | 210 | 557439 |
| 1736552100 | 221.8 | 6.21 | 2.88 | 220.72 | 227.48 | 214 | 1800234 |
| 1736379300 | 215.59 | 2.88 | 1.35 | 211.28 | 218.625 | 203 | 1001409 |
| 1736292900 | 212.715 | -5.49 | -2.51 | 220.54 | 221.55 | 206.16 | 669195 |
| 1736206500 | 218.2 | 2.61 | 1.21 | 221.39 | 225 | 212 | 799583 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
