Talen Energy Corporation (TLNE)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 113.04 | 114.27 | 110.17 | 110.38 | 110.38 | 256,540 |
| 05 June 2024 | 109.00 | 113.29 | 108.82 | 112.91 | 112.91 | 790,900 |
| 04 June 2024 | 113.70 | 113.90 | 106.11 | 108.76 | 108.76 | 795,500 |
| 03 June 2024 | 115.70 | 115.70 | 112.10 | 113.24 | 113.24 | 552,300 |
| 31 May 2024 | 115.30 | 115.80 | 114.13 | 115.15 | 115.15 | 506,100 |
| 30 May 2024 | 114.41 | 115.90 | 113.60 | 115.49 | 115.49 | 793,900 |
| 29 May 2024 | 118.99 | 118.99 | 113.51 | 114.41 | 114.41 | 1,889,000 |
| 28 May 2024 | 120.74 | 120.74 | 112.63 | 113.60 | 113.60 | 887,100 |
| 24 May 2024 | 112.50 | 115.50 | 111.00 | 115.30 | 115.30 | 1,270,600 |
| 23 May 2024 | 108.75 | 125.79 | 108.75 | 112.35 | 112.35 | 1,597,200 |
| 22 May 2024 | 108.15 | 108.50 | 107.75 | 108.49 | 108.49 | 865,100 |
| 21 May 2024 | 107.60 | 108.20 | 107.36 | 107.75 | 107.75 | 368,300 |
| 20 May 2024 | 108.12 | 108.48 | 107.00 | 107.60 | 107.60 | 842,400 |
| 17 May 2024 | 108.00 | 109.89 | 106.55 | 107.96 | 107.96 | 455,900 |
| 16 May 2024 | 109.94 | 109.94 | 106.51 | 108.00 | 108.00 | 395,600 |
| 15 May 2024 | 102.01 | 109.74 | 102.00 | 109.01 | 109.01 | 505,800 |
| 14 May 2024 | 106.10 | 107.50 | 100.96 | 104.75 | 104.75 | 479,900 |
| 13 May 2024 | 108.25 | 108.25 | 104.85 | 104.85 | 104.85 | 218,800 |
| 10 May 2024 | 107.22 | 108.50 | 106.01 | 106.75 | 106.75 | 253,200 |
| 09 May 2024 | 106.25 | 109.47 | 104.52 | 107.00 | 107.00 | 400,000 |
| 08 May 2024 | 105.00 | 106.50 | 105.00 | 106.40 | 106.40 | 303,100 |
| 07 May 2024 | 103.76 | 108.90 | 103.75 | 103.75 | 103.75 | 435,900 |
| 06 May 2024 | 101.25 | 105.00 | 101.00 | 104.10 | 104.10 | 655,000 |
| 03 May 2024 | 101.00 | 102.00 | 101.00 | 101.25 | 101.25 | 78,100 |
| 02 May 2024 | 100.28 | 101.00 | 99.84 | 100.90 | 100.90 | 266,800 |
| 01 May 2024 | 99.75 | 103.00 | 99.51 | 100.45 | 100.45 | 413,700 |
| 30 Apr 2024 | 99.04 | 100.10 | 99.02 | 100.00 | 100.00 | 306,000 |
| 29 Apr 2024 | 100.40 | 100.40 | 99.00 | 100.00 | 100.00 | 348,800 |
| 26 Apr 2024 | 97.25 | 101.19 | 97.25 | 100.40 | 100.40 | 91,400 |
| 25 Apr 2024 | 97.00 | 98.00 | 96.80 | 97.90 | 97.90 | 134,500 |
| 24 Apr 2024 | 94.75 | 96.99 | 94.75 | 96.59 | 96.59 | 275,000 |
| 23 Apr 2024 | 93.99 | 95.00 | 93.71 | 95.00 | 95.00 | 109,700 |
| 22 Apr 2024 | 93.09 | 95.99 | 93.04 | 93.99 | 93.99 | 120,800 |
| 19 Apr 2024 | 92.99 | 93.59 | 92.10 | 92.60 | 92.60 | 317,000 |
| 18 Apr 2024 | 92.90 | 93.00 | 92.50 | 93.00 | 93.00 | 60,400 |
| 17 Apr 2024 | 93.25 | 93.25 | 92.80 | 93.01 | 93.01 | 112,200 |
| 16 Apr 2024 | 93.74 | 93.74 | 92.53 | 93.00 | 93.00 | 44,600 |
| 15 Apr 2024 | 93.50 | 93.80 | 90.89 | 93.73 | 93.73 | 212,100 |
| 12 Apr 2024 | 93.08 | 93.63 | 92.80 | 93.50 | 93.50 | 94,400 |
| 11 Apr 2024 | 94.00 | 94.00 | 93.60 | 94.00 | 94.00 | 28,600 |
| 10 Apr 2024 | 94.00 | 94.00 | 92.99 | 94.00 | 94.00 | 42,700 |
| 09 Apr 2024 | 95.28 | 95.28 | 93.30 | 94.00 | 94.00 | 193,800 |
| 08 Apr 2024 | 94.40 | 95.10 | 93.50 | 95.00 | 95.00 | 138,300 |
| 05 Apr 2024 | 93.80 | 94.40 | 92.75 | 94.19 | 94.19 | 60,000 |
| 04 Apr 2024 | 93.85 | 95.00 | 93.00 | 93.50 | 93.50 | 191,200 |
| 03 Apr 2024 | 94.05 | 94.50 | 93.56 | 93.90 | 93.90 | 323,000 |
| 02 Apr 2024 | 95.00 | 95.00 | 93.27 | 94.12 | 94.12 | 166,900 |
| 01 Apr 2024 | 96.00 | 98.99 | 93.25 | 94.80 | 94.80 | 436,400 |
| 28 Mar 2024 | 91.80 | 96.08 | 91.80 | 94.35 | 94.35 | 651,100 |
| 27 Mar 2024 | 93.00 | 93.00 | 90.34 | 91.40 | 91.40 | 432,900 |
| 26 Mar 2024 | 90.49 | 93.00 | 90.25 | 90.90 | 90.90 | 469,200 |
| 25 Mar 2024 | 88.77 | 90.99 | 87.00 | 90.01 | 90.01 | 595,000 |
| 22 Mar 2024 | 87.00 | 87.50 | 86.75 | 87.50 | 87.50 | 251,400 |
| 21 Mar 2024 | 86.85 | 87.80 | 86.85 | 87.00 | 87.00 | 50,800 |
| 20 Mar 2024 | 87.00 | 87.99 | 86.68 | 86.85 | 86.85 | 464,800 |
| 19 Mar 2024 | 86.59 | 87.35 | 86.59 | 87.00 | 87.00 | 70,800 |
| 18 Mar 2024 | 85.50 | 87.94 | 85.48 | 86.99 | 86.99 | 70,200 |
| 15 Mar 2024 | 85.90 | 86.00 | 84.57 | 84.57 | 84.57 | 51,000 |
| 14 Mar 2024 | 84.50 | 87.50 | 84.05 | 85.30 | 85.30 | 612,000 |
| 13 Mar 2024 | 85.99 | 86.00 | 83.57 | 84.30 | 84.30 | 635,200 |
| 12 Mar 2024 | 84.60 | 85.00 | 83.71 | 84.58 | 84.58 | 57,200 |
| 11 Mar 2024 | 85.50 | 85.50 | 83.14 | 84.20 | 84.20 | 36,500 |
| 08 Mar 2024 | 86.56 | 86.80 | 84.00 | 85.00 | 85.00 | 156,000 |
| 07 Mar 2024 | 87.96 | 87.96 | 83.92 | 86.60 | 86.60 | 403,000 |
| 06 Mar 2024 | 85.70 | 87.47 | 85.50 | 87.20 | 87.20 | 376,000 |
| 05 Mar 2024 | 88.00 | 88.50 | 83.00 | 86.00 | 86.00 | 947,500 |
| 04 Mar 2024 | 79.36 | 87.30 | 79.00 | 85.20 | 85.20 | 873,500 |
| 01 Mar 2024 | 74.65 | 79.95 | 74.65 | 75.60 | 75.60 | 71,600 |
| 29 Feb 2024 | 74.50 | 75.10 | 74.50 | 74.80 | 74.80 | 11,500 |
| 28 Feb 2024 | 72.80 | 75.50 | 72.50 | 74.50 | 74.50 | 243,200 |
| 27 Feb 2024 | 70.00 | 74.00 | 70.00 | 72.90 | 72.90 | 155,900 |
| 26 Feb 2024 | 69.90 | 70.22 | 69.07 | 70.00 | 70.00 | 85,500 |
| 23 Feb 2024 | 69.35 | 70.00 | 68.80 | 69.90 | 69.90 | 108,300 |
| 22 Feb 2024 | 67.97 | 69.54 | 67.55 | 69.35 | 69.35 | 214,600 |
| 21 Feb 2024 | 67.01 | 68.20 | 67.01 | 68.04 | 68.04 | 70,800 |
| 20 Feb 2024 | 68.70 | 68.70 | 67.02 | 68.00 | 68.00 | 43,700 |
| 16 Feb 2024 | 67.20 | 72.00 | 67.20 | 68.70 | 68.70 | 268,300 |
| 15 Feb 2024 | 67.10 | 67.19 | 66.55 | 66.97 | 66.97 | 32,700 |
| 14 Feb 2024 | 67.00 | 67.22 | 66.54 | 67.09 | 67.09 | 6,900 |
| 13 Feb 2024 | 67.00 | 67.40 | 66.45 | 67.00 | 67.00 | 17,400 |
| 12 Feb 2024 | 67.00 | 67.69 | 66.40 | 67.00 | 67.00 | 70,900 |
| 09 Feb 2024 | 66.00 | 66.00 | 64.51 | 65.90 | 65.90 | 46,500 |
| 08 Feb 2024 | 67.75 | 68.25 | 64.99 | 66.00 | 66.00 | 86,800 |
| 07 Feb 2024 | 67.18 | 71.99 | 67.00 | 69.00 | 69.00 | 50,200 |
| 06 Feb 2024 | 67.00 | 67.30 | 67.00 | 67.25 | 67.25 | 12,600 |
| 05 Feb 2024 | 67.00 | 67.75 | 67.00 | 67.25 | 67.25 | 37,100 |
| 02 Feb 2024 | 66.85 | 67.50 | 66.50 | 67.25 | 67.25 | 16,600 |
| 01 Feb 2024 | 66.32 | 67.00 | 66.00 | 67.00 | 67.00 | 28,700 |
| 31 Jan 2024 | 66.55 | 66.75 | 66.25 | 66.35 | 66.35 | 66,200 |
| 30 Jan 2024 | 66.75 | 67.00 | 66.65 | 66.65 | 66.65 | 29,900 |
| 29 Jan 2024 | 67.00 | 67.00 | 66.60 | 66.70 | 66.70 | 27,700 |
| 26 Jan 2024 | 65.80 | 67.11 | 65.01 | 66.25 | 66.25 | 52,500 |
| 25 Jan 2024 | 65.25 | 66.00 | 65.25 | 65.79 | 65.79 | 84,100 |
| 24 Jan 2024 | 65.03 | 65.25 | 65.00 | 65.25 | 65.25 | 52,000 |
| 23 Jan 2024 | 65.00 | 65.15 | 65.00 | 65.09 | 65.09 | 42,700 |
| 22 Jan 2024 | 65.10 | 65.10 | 64.90 | 65.01 | 65.01 | 70,700 |
| 19 Jan 2024 | 65.08 | 65.15 | 64.93 | 65.10 | 65.10 | 21,000 |
| 18 Jan 2024 | 64.82 | 65.09 | 64.68 | 65.09 | 65.09 | 25,500 |
| 17 Jan 2024 | 64.98 | 65.00 | 64.51 | 64.51 | 64.51 | 15,600 |
| 16 Jan 2024 | 64.50 | 65.05 | 64.50 | 65.05 | 65.05 | 22,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.