NasdaqGS - Nasdaq Real Time Price USD
Talen Energy Corporation (TLN)
236.62
+11.46
+(5.09%)
At close: May 12 at 4:00:02 PM EDT
234.07
-2.55
(-1.08%)
Pre-Market: 7:01:56 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 235.46 | 240.14 | 232.56 | 236.62 | 236.62 | 1,397,100 |
| May 9, 2025 | 226.76 | 226.89 | 220.59 | 225.16 | 225.16 | 802,000 |
| May 8, 2025 | 228.38 | 242.60 | 227.50 | 228.61 | 228.61 | 1,221,600 |
| May 7, 2025 | 230.77 | 233.51 | 228.00 | 231.31 | 231.31 | 1,420,300 |
| May 6, 2025 | 221.94 | 238.00 | 221.94 | 234.72 | 234.72 | 1,398,500 |
| May 5, 2025 | 222.74 | 225.47 | 216.20 | 222.28 | 222.28 | 768,500 |
| May 2, 2025 | 224.30 | 230.35 | 221.45 | 225.94 | 225.94 | 720,000 |
| May 1, 2025 | 221.38 | 230.63 | 220.21 | 223.34 | 223.34 | 1,145,600 |
| Apr 30, 2025 | 209.67 | 217.14 | 206.01 | 215.08 | 215.08 | 700,500 |
| Apr 29, 2025 | 210.44 | 215.18 | 209.88 | 213.95 | 213.95 | 533,100 |
| Apr 28, 2025 | 212.95 | 215.50 | 209.21 | 213.43 | 213.43 | 582,000 |
| Apr 25, 2025 | 209.63 | 216.40 | 209.63 | 211.56 | 211.56 | 703,800 |
| Apr 24, 2025 | 205.45 | 213.88 | 205.45 | 211.01 | 211.01 | 471,300 |
| Apr 23, 2025 | 208.97 | 212.71 | 202.44 | 204.66 | 204.66 | 855,300 |
| Apr 22, 2025 | 195.32 | 201.16 | 194.54 | 197.59 | 197.59 | 816,300 |
| Apr 21, 2025 | 197.98 | 200.40 | 186.49 | 191.37 | 191.37 | 737,200 |
| Apr 17, 2025 | 206.85 | 208.00 | 201.78 | 203.46 | 203.46 | 649,700 |
| Apr 16, 2025 | 198.30 | 206.12 | 194.98 | 203.20 | 203.20 | 779,200 |
| Apr 15, 2025 | 203.46 | 206.85 | 198.00 | 202.93 | 202.93 | 541,000 |
| Apr 14, 2025 | 204.31 | 206.68 | 196.31 | 200.23 | 200.23 | 554,900 |
| Apr 11, 2025 | 192.42 | 198.85 | 190.05 | 198.04 | 198.04 | 960,200 |
| Apr 10, 2025 | 196.01 | 202.34 | 190.65 | 196.39 | 196.39 | 1,054,500 |
| Apr 9, 2025 | 181.62 | 206.58 | 176.80 | 203.41 | 203.41 | 1,703,900 |
| Apr 8, 2025 | 194.11 | 197.49 | 179.34 | 182.62 | 182.62 | 1,413,200 |
| Apr 7, 2025 | 163.00 | 195.47 | 163.00 | 183.06 | 183.06 | 1,633,200 |
| Apr 4, 2025 | 177.51 | 179.52 | 162.31 | 174.40 | 174.40 | 2,379,700 |
| Apr 3, 2025 | 198.30 | 204.00 | 183.17 | 184.41 | 184.41 | 1,608,200 |
| Apr 2, 2025 | 201.31 | 214.95 | 201.00 | 214.73 | 214.73 | 1,099,000 |
| Apr 1, 2025 | 200.63 | 207.92 | 196.54 | 207.44 | 207.44 | 959,600 |
| Mar 31, 2025 | 190.31 | 200.72 | 188.00 | 199.67 | 199.67 | 837,600 |
| Mar 28, 2025 | 200.05 | 205.26 | 194.06 | 197.48 | 197.48 | 849,900 |
| Mar 27, 2025 | 199.10 | 205.09 | 194.86 | 202.79 | 202.79 | 1,146,200 |
| Mar 26, 2025 | 216.88 | 217.70 | 202.72 | 203.09 | 203.09 | 1,351,300 |
| Mar 25, 2025 | 219.34 | 219.50 | 208.90 | 217.73 | 217.73 | 1,081,800 |
| Mar 24, 2025 | 217.51 | 220.59 | 214.51 | 218.96 | 218.96 | 1,333,600 |
| Mar 21, 2025 | 212.42 | 215.90 | 208.00 | 214.81 | 214.81 | 1,268,300 |
| Mar 20, 2025 | 209.97 | 215.90 | 205.57 | 212.96 | 212.96 | 760,300 |
| Mar 19, 2025 | 204.07 | 214.42 | 201.57 | 210.30 | 210.30 | 1,037,900 |
| Mar 18, 2025 | 204.40 | 206.01 | 198.18 | 202.74 | 202.74 | 991,400 |
| Mar 17, 2025 | 204.95 | 211.37 | 203.68 | 207.00 | 207.00 | 907,900 |
| Mar 14, 2025 | 201.00 | 205.09 | 196.00 | 204.93 | 204.93 | 1,224,500 |
| Mar 13, 2025 | 197.58 | 198.46 | 188.75 | 195.20 | 195.20 | 1,193,500 |
| Mar 12, 2025 | 192.79 | 200.00 | 187.70 | 199.09 | 199.09 | 3,297,700 |
| Mar 11, 2025 | 166.79 | 180.75 | 163.41 | 176.56 | 176.56 | 1,964,600 |
| Mar 10, 2025 | 168.68 | 170.57 | 158.08 | 165.75 | 165.75 | 3,045,800 |
| Mar 7, 2025 | 180.58 | 184.52 | 171.79 | 176.24 | 176.24 | 1,664,000 |
| Mar 6, 2025 | 187.96 | 193.57 | 176.90 | 180.53 | 180.53 | 1,864,400 |
| Mar 5, 2025 | 192.54 | 201.24 | 190.13 | 197.85 | 197.85 | 1,144,900 |
| Mar 4, 2025 | 188.00 | 202.57 | 178.91 | 195.76 | 195.76 | 2,605,900 |
| Mar 3, 2025 | 206.90 | 213.62 | 185.75 | 188.02 | 188.02 | 1,541,900 |
| Feb 28, 2025 | 193.18 | 209.83 | 192.00 | 207.95 | 207.95 | 2,209,900 |
| Feb 27, 2025 | 223.37 | 224.00 | 200.30 | 201.82 | 201.82 | 1,491,600 |
| Feb 26, 2025 | 219.67 | 227.52 | 215.28 | 217.71 | 217.71 | 1,216,000 |
| Feb 25, 2025 | 211.02 | 212.71 | 197.26 | 211.59 | 211.59 | 1,590,000 |
| Feb 24, 2025 | 219.23 | 222.00 | 206.24 | 215.85 | 215.85 | 1,453,300 |
| Feb 21, 2025 | 238.37 | 238.53 | 214.06 | 218.80 | 218.80 | 2,494,000 |
| Feb 20, 2025 | 245.35 | 247.00 | 233.94 | 236.43 | 236.43 | 921,300 |
| Feb 19, 2025 | 247.95 | 249.25 | 242.69 | 248.33 | 248.33 | 838,100 |
| Feb 18, 2025 | 245.00 | 250.72 | 241.13 | 250.37 | 250.37 | 707,700 |
| Feb 14, 2025 | 240.19 | 245.81 | 235.50 | 241.54 | 241.54 | 686,000 |
| Feb 13, 2025 | 236.07 | 240.79 | 233.99 | 240.38 | 240.38 | 671,800 |
| Feb 12, 2025 | 227.00 | 242.28 | 226.00 | 236.50 | 236.50 | 650,300 |
| Feb 11, 2025 | 235.46 | 237.03 | 229.11 | 233.95 | 233.95 | 736,900 |
| Feb 10, 2025 | 238.96 | 243.96 | 235.85 | 238.23 | 238.23 | 628,300 |
| Feb 7, 2025 | 241.63 | 244.93 | 235.59 | 238.73 | 238.73 | 652,600 |
| Feb 6, 2025 | 236.78 | 240.87 | 231.67 | 238.91 | 238.91 | 662,200 |
| Feb 5, 2025 | 237.90 | 241.79 | 231.47 | 235.85 | 235.85 | 826,200 |
| Feb 4, 2025 | 231.28 | 235.00 | 221.08 | 234.42 | 234.42 | 991,100 |
| Feb 3, 2025 | 213.73 | 232.22 | 213.30 | 230.85 | 230.85 | 1,204,800 |
| Jan 31, 2025 | 227.47 | 231.19 | 220.29 | 221.73 | 221.73 | 1,039,100 |
| Jan 30, 2025 | 221.06 | 230.00 | 218.59 | 224.95 | 224.95 | 1,440,900 |
| Jan 29, 2025 | 209.91 | 218.12 | 206.00 | 214.00 | 214.00 | 2,021,100 |
| Jan 28, 2025 | 199.20 | 206.28 | 190.50 | 204.42 | 204.42 | 2,680,300 |
| Jan 27, 2025 | 217.00 | 217.20 | 187.00 | 192.16 | 192.16 | 4,655,000 |
| Jan 24, 2025 | 247.73 | 250.82 | 241.71 | 245.06 | 245.06 | 890,900 |
| Jan 23, 2025 | 249.80 | 258.03 | 246.32 | 247.12 | 247.12 | 1,172,200 |
| Jan 22, 2025 | 249.72 | 253.91 | 247.50 | 249.99 | 249.99 | 1,169,900 |
| Jan 21, 2025 | 240.26 | 249.49 | 239.00 | 243.64 | 243.64 | 1,422,000 |
| Jan 17, 2025 | 234.56 | 236.86 | 230.60 | 234.95 | 234.95 | 1,014,600 |
| Jan 16, 2025 | 230.47 | 235.62 | 228.00 | 234.16 | 234.16 | 1,667,100 |
| Jan 15, 2025 | 226.70 | 231.39 | 221.20 | 226.39 | 226.39 | 1,289,500 |
| Jan 14, 2025 | 217.00 | 224.11 | 216.03 | 220.25 | 220.25 | 699,300 |
| Jan 13, 2025 | 219.00 | 220.12 | 210.00 | 212.49 | 212.49 | 557,300 |
| Jan 10, 2025 | 220.72 | 227.48 | 214.00 | 221.80 | 221.80 | 1,800,200 |
| Jan 8, 2025 | 211.28 | 218.63 | 203.00 | 215.59 | 215.59 | 1,001,300 |
| Jan 7, 2025 | 220.54 | 221.55 | 206.16 | 212.71 | 212.71 | 669,200 |
| Jan 6, 2025 | 221.39 | 225.00 | 212.00 | 218.20 | 218.20 | 802,600 |
| Jan 3, 2025 | 215.00 | 220.49 | 212.50 | 215.59 | 215.59 | 839,800 |
| Jan 2, 2025 | 206.00 | 213.20 | 201.61 | 212.23 | 212.23 | 736,200 |
| Dec 31, 2024 | 202.66 | 203.14 | 198.89 | 201.47 | 201.47 | 394,600 |
| Dec 30, 2024 | 196.96 | 202.54 | 195.91 | 201.66 | 201.66 | 436,200 |
| Dec 27, 2024 | 204.02 | 205.99 | 196.03 | 200.12 | 200.12 | 415,400 |
| Dec 26, 2024 | 205.36 | 208.05 | 202.78 | 206.39 | 206.39 | 328,100 |
| Dec 24, 2024 | 203.33 | 209.50 | 201.20 | 206.85 | 206.85 | 260,900 |
| Dec 23, 2024 | 196.76 | 201.04 | 192.70 | 198.75 | 198.75 | 520,500 |
| Dec 20, 2024 | 190.66 | 199.49 | 188.91 | 197.11 | 197.11 | 1,213,600 |
| Dec 19, 2024 | 197.95 | 202.85 | 195.61 | 195.90 | 195.90 | 852,700 |
| Dec 18, 2024 | 207.48 | 208.37 | 194.72 | 195.52 | 195.52 | 598,700 |
| Dec 17, 2024 | 206.00 | 207.91 | 200.32 | 205.85 | 205.85 | 659,800 |
| Dec 16, 2024 | 206.89 | 214.74 | 205.84 | 209.22 | 209.22 | 363,200 |
| Dec 13, 2024 | 213.31 | 214.94 | 207.08 | 207.46 | 207.46 | 371,900 |
| Dec 12, 2024 | 209.75 | 216.10 | 209.00 | 209.42 | 209.42 | 503,800 |
| Dec 11, 2024 | 208.90 | 214.26 | 204.50 | 210.73 | 210.73 | 584,400 |
| Dec 10, 2024 | 209.70 | 210.32 | 198.82 | 203.66 | 203.66 | 1,051,300 |
| Dec 9, 2024 | 218.32 | 222.00 | 203.98 | 208.68 | 208.68 | 1,221,900 |
| Dec 6, 2024 | 224.01 | 230.89 | 219.42 | 221.41 | 221.41 | 568,300 |
| Dec 5, 2024 | 228.99 | 228.99 | 221.02 | 223.54 | 223.54 | 617,900 |
| Dec 4, 2024 | 217.59 | 224.78 | 216.00 | 221.71 | 221.71 | 920,200 |
| Dec 3, 2024 | 210.45 | 216.69 | 210.15 | 212.63 | 212.63 | 716,800 |
| Dec 2, 2024 | 216.00 | 216.49 | 207.58 | 209.81 | 209.81 | 600,600 |
| Nov 29, 2024 | 216.99 | 220.10 | 214.00 | 214.41 | 214.41 | 215,500 |
| Nov 27, 2024 | 218.32 | 219.29 | 208.87 | 214.05 | 214.05 | 359,200 |
| Nov 26, 2024 | 208.91 | 220.05 | 208.91 | 216.39 | 216.39 | 812,500 |
| Nov 25, 2024 | 217.92 | 219.49 | 203.63 | 209.34 | 209.34 | 1,719,800 |
| Nov 22, 2024 | 220.00 | 222.49 | 210.26 | 214.20 | 214.20 | 943,000 |
| Nov 21, 2024 | 211.00 | 222.05 | 207.00 | 219.89 | 219.89 | 1,096,400 |
| Nov 20, 2024 | 218.78 | 221.14 | 204.40 | 206.09 | 206.09 | 1,003,600 |
| Nov 19, 2024 | 201.30 | 217.00 | 200.00 | 214.70 | 214.70 | 696,700 |
| Nov 18, 2024 | 201.31 | 211.39 | 201.18 | 207.49 | 207.49 | 565,900 |
| Nov 15, 2024 | 199.00 | 204.35 | 197.16 | 200.43 | 200.43 | 1,019,200 |
| Nov 14, 2024 | 207.00 | 217.79 | 199.68 | 203.24 | 203.24 | 1,780,800 |
| Nov 13, 2024 | 212.00 | 217.70 | 204.20 | 206.52 | 206.52 | 1,178,900 |
| Nov 12, 2024 | 210.00 | 211.60 | 200.50 | 208.79 | 208.79 | 875,300 |
| Nov 11, 2024 | 208.50 | 211.79 | 202.22 | 209.22 | 209.22 | 755,000 |
| Nov 8, 2024 | 206.72 | 214.00 | 201.00 | 206.50 | 206.50 | 1,325,500 |
| Nov 7, 2024 | 195.36 | 208.09 | 192.51 | 205.58 | 205.58 | 1,735,900 |
| Nov 6, 2024 | 198.00 | 198.00 | 187.26 | 192.13 | 192.13 | 1,700,500 |
| Nov 5, 2024 | 172.43 | 190.10 | 170.79 | 189.73 | 189.73 | 2,341,000 |
| Nov 4, 2024 | 160.00 | 173.36 | 159.00 | 170.00 | 170.00 | 3,745,300 |
| Nov 1, 2024 | 181.50 | 183.79 | 172.05 | 173.88 | 173.88 | 1,051,700 |
| Oct 31, 2024 | 173.42 | 181.95 | 171.65 | 181.36 | 181.36 | 874,900 |
| Oct 30, 2024 | 180.76 | 180.95 | 174.11 | 174.23 | 174.23 | 496,200 |
| Oct 29, 2024 | 185.30 | 186.13 | 178.50 | 181.31 | 181.31 | 720,400 |
| Oct 28, 2024 | 182.41 | 187.54 | 182.41 | 186.41 | 186.41 | 638,300 |
| Oct 25, 2024 | 181.31 | 183.22 | 177.88 | 181.25 | 181.25 | 484,800 |
| Oct 24, 2024 | 182.02 | 182.80 | 175.75 | 177.98 | 177.98 | 995,700 |
| Oct 23, 2024 | 179.00 | 185.47 | 179.00 | 183.07 | 183.07 | 983,200 |
| Oct 22, 2024 | 178.00 | 184.00 | 176.50 | 181.00 | 181.00 | 1,110,900 |
| Oct 21, 2024 | 174.45 | 179.67 | 174.15 | 179.18 | 179.18 | 908,100 |
| Oct 18, 2024 | 171.56 | 175.88 | 168.66 | 173.97 | 173.97 | 659,100 |
| Oct 17, 2024 | 181.99 | 181.99 | 171.66 | 171.68 | 171.68 | 1,376,600 |
| Oct 16, 2024 | 166.10 | 173.00 | 163.25 | 171.05 | 171.05 | 1,054,500 |
| Oct 15, 2024 | 168.14 | 168.65 | 160.00 | 162.08 | 162.08 | 695,300 |
| Oct 14, 2024 | 159.75 | 167.27 | 158.50 | 166.61 | 166.61 | 986,500 |
| Oct 11, 2024 | 155.76 | 162.99 | 148.02 | 159.19 | 159.19 | 2,200,700 |
| Oct 10, 2024 | 167.01 | 168.74 | 164.40 | 167.89 | 167.89 | 1,073,000 |
| Oct 9, 2024 | 175.91 | 178.55 | 167.31 | 170.66 | 170.66 | 1,102,100 |
| Oct 8, 2024 | 180.26 | 182.05 | 177.41 | 177.83 | 177.83 | 484,800 |
| Oct 7, 2024 | 190.86 | 192.56 | 174.61 | 178.62 | 178.62 | 1,411,500 |
| Oct 4, 2024 | 185.46 | 190.66 | 182.29 | 190.35 | 190.35 | 866,900 |
| Oct 3, 2024 | 178.19 | 183.36 | 177.57 | 182.20 | 182.20 | 657,200 |
| Oct 2, 2024 | 177.28 | 182.85 | 174.44 | 175.93 | 175.93 | 1,045,700 |
| Oct 1, 2024 | 177.88 | 180.16 | 173.64 | 179.01 | 179.01 | 780,400 |
| Sep 30, 2024 | 181.87 | 182.68 | 176.00 | 178.24 | 178.24 | 932,100 |
| Sep 27, 2024 | 179.81 | 184.18 | 175.76 | 182.22 | 182.22 | 1,042,900 |
| Sep 26, 2024 | 197.20 | 197.61 | 177.36 | 178.23 | 178.23 | 1,519,800 |
| Sep 25, 2024 | 186.03 | 190.69 | 181.55 | 190.02 | 190.02 | 1,332,700 |
| Sep 24, 2024 | 181.19 | 187.27 | 181.19 | 185.32 | 185.32 | 1,957,500 |
| Sep 23, 2024 | 187.10 | 189.61 | 175.29 | 181.36 | 181.36 | 2,540,000 |
| Sep 20, 2024 | 181.22 | 186.61 | 178.00 | 184.09 | 184.09 | 6,423,300 |
| Sep 19, 2024 | 174.43 | 176.21 | 171.35 | 175.36 | 175.36 | 2,023,600 |
| Sep 18, 2024 | 168.94 | 174.07 | 166.74 | 171.02 | 171.02 | 2,104,700 |
| Sep 17, 2024 | 169.47 | 173.23 | 163.85 | 165.87 | 165.87 | 1,189,000 |
| Sep 16, 2024 | 170.00 | 171.75 | 165.41 | 167.59 | 167.59 | 829,100 |
| Sep 13, 2024 | 164.72 | 169.30 | 160.85 | 166.75 | 166.75 | 1,278,300 |
| Sep 12, 2024 | 149.52 | 158.68 | 149.52 | 155.99 | 155.99 | 684,600 |
| Sep 11, 2024 | 149.97 | 154.31 | 148.84 | 152.10 | 152.10 | 888,700 |
| Sep 10, 2024 | 147.24 | 149.35 | 145.05 | 147.68 | 147.68 | 578,300 |
| Sep 9, 2024 | 145.63 | 147.66 | 141.03 | 146.12 | 146.12 | 766,700 |
| Sep 6, 2024 | 145.01 | 149.01 | 137.55 | 143.07 | 143.07 | 1,095,800 |
| Sep 5, 2024 | 152.06 | 152.06 | 140.10 | 145.01 | 145.01 | 775,200 |
| Sep 4, 2024 | 138.73 | 145.96 | 138.57 | 142.85 | 142.85 | 830,300 |
| Sep 3, 2024 | 147.53 | 149.65 | 137.50 | 138.27 | 138.27 | 849,600 |
| Aug 30, 2024 | 145.86 | 150.54 | 145.86 | 149.61 | 149.61 | 589,900 |
| Aug 29, 2024 | 148.98 | 151.74 | 144.12 | 146.36 | 146.36 | 484,800 |
| Aug 28, 2024 | 150.30 | 155.00 | 145.72 | 148.15 | 148.15 | 737,800 |
| Aug 27, 2024 | 143.16 | 153.85 | 143.16 | 151.86 | 151.86 | 747,300 |
| Aug 26, 2024 | 152.18 | 152.18 | 141.07 | 145.02 | 145.02 | 823,700 |
| Aug 23, 2024 | 144.00 | 148.88 | 143.47 | 148.80 | 148.80 | 768,500 |
| Aug 22, 2024 | 140.05 | 143.83 | 137.92 | 143.00 | 143.00 | 557,000 |
| Aug 21, 2024 | 136.67 | 142.19 | 136.56 | 139.01 | 139.01 | 771,700 |
| Aug 20, 2024 | 139.51 | 139.51 | 133.02 | 134.25 | 134.25 | 229,600 |
| Aug 19, 2024 | 132.96 | 138.15 | 131.31 | 137.65 | 137.65 | 362,800 |
| Aug 16, 2024 | 136.58 | 139.00 | 131.96 | 132.96 | 132.96 | 372,200 |
| Aug 15, 2024 | 131.00 | 139.99 | 130.91 | 135.64 | 135.64 | 976,300 |
| Aug 14, 2024 | 128.00 | 134.09 | 126.00 | 129.81 | 129.81 | 1,571,100 |
| Aug 13, 2024 | 135.00 | 135.00 | 120.47 | 126.89 | 126.89 | 1,085,200 |
| Aug 12, 2024 | 123.75 | 125.32 | 113.41 | 119.76 | 119.76 | 688,100 |
| Aug 9, 2024 | 119.48 | 125.00 | 118.25 | 123.56 | 123.56 | 430,800 |
| Aug 8, 2024 | 117.02 | 121.46 | 117.00 | 119.48 | 119.48 | 487,600 |
| Aug 7, 2024 | 119.00 | 122.57 | 114.00 | 116.44 | 116.44 | 489,600 |
| Aug 6, 2024 | 114.77 | 120.33 | 114.28 | 117.24 | 117.24 | 635,200 |
| Aug 5, 2024 | 104.47 | 116.92 | 102.71 | 114.22 | 114.22 | 1,142,100 |
| Aug 2, 2024 | 119.47 | 122.87 | 98.50 | 114.63 | 114.63 | 1,917,200 |
| Aug 1, 2024 | 124.65 | 125.57 | 117.23 | 121.10 | 121.10 | 1,112,200 |
| Jul 31, 2024 | 130.00 | 130.95 | 122.16 | 124.65 | 124.65 | 3,517,600 |
| Jul 30, 2024 | 111.97 | 116.35 | 108.27 | 110.86 | 110.86 | 1,057,100 |
| Jul 29, 2024 | 114.00 | 117.92 | 106.67 | 110.30 | 110.30 | 852,500 |
| Jul 26, 2024 | 109.64 | 113.84 | 105.54 | 113.68 | 113.68 | 1,021,300 |
| Jul 25, 2024 | 118.92 | 120.87 | 105.25 | 109.08 | 109.08 | 2,627,900 |
| Jul 24, 2024 | 127.41 | 127.41 | 118.69 | 120.09 | 120.09 | 1,442,400 |
| Jul 23, 2024 | 126.79 | 128.45 | 125.74 | 126.56 | 126.56 | 581,300 |
| Jul 22, 2024 | 124.35 | 127.85 | 122.00 | 125.68 | 125.68 | 467,600 |
| Jul 19, 2024 | 120.53 | 125.99 | 119.58 | 123.85 | 123.85 | 300,400 |
| Jul 18, 2024 | 123.50 | 127.39 | 118.06 | 120.53 | 120.53 | 703,600 |
| Jul 17, 2024 | 134.00 | 134.00 | 118.57 | 119.50 | 119.50 | 1,210,800 |
| Jul 16, 2024 | 130.13 | 135.55 | 129.11 | 134.16 | 134.16 | 979,400 |
| Jul 15, 2024 | 133.82 | 133.82 | 129.65 | 130.31 | 130.31 | 650,800 |
| Jul 12, 2024 | 131.62 | 133.31 | 130.65 | 131.43 | 131.43 | 722,400 |
| Jul 11, 2024 | 128.04 | 132.09 | 128.00 | 130.89 | 130.89 | 1,418,600 |
| Jul 10, 2024 | 121.00 | 133.50 | 121.00 | 127.50 | 127.50 | 819,100 |
| Jul 9, 2024 | 121.75 | 128.85 | 121.75 | 125.01 | 125.01 | 1,670,000 |
| Jul 8, 2024 | 118.95 | 119.06 | 117.68 | 118.99 | 118.99 | 170,800 |
| Jul 5, 2024 | 119.00 | 119.00 | 116.27 | 118.99 | 118.99 | 97,400 |
| Jul 3, 2024 | 118.10 | 118.94 | 118.10 | 118.94 | 118.94 | 128,300 |
| Jul 2, 2024 | 116.45 | 119.90 | 115.05 | 118.00 | 118.00 | 1,089,200 |
| Jul 1, 2024 | 113.98 | 116.47 | 111.21 | 116.00 | 116.00 | 867,000 |
| Jun 28, 2024 | 109.50 | 113.34 | 106.22 | 111.02 | 111.02 | 375,700 |
| Jun 27, 2024 | 113.03 | 114.49 | 106.88 | 110.45 | 110.45 | 1,541,000 |
| Jun 26, 2024 | 120.15 | 120.70 | 112.63 | 114.47 | 114.47 | 406,700 |
| Jun 25, 2024 | 119.78 | 121.00 | 119.02 | 119.85 | 119.85 | 262,400 |
| Jun 24, 2024 | 120.90 | 120.90 | 119.00 | 120.00 | 120.00 | 309,800 |
| Jun 21, 2024 | 116.60 | 119.94 | 116.60 | 119.11 | 119.11 | 619,600 |
| Jun 20, 2024 | 116.99 | 117.50 | 116.73 | 117.20 | 117.20 | 554,700 |
| Jun 18, 2024 | 116.90 | 116.90 | 116.11 | 116.70 | 116.70 | 225,700 |
| Jun 17, 2024 | 115.42 | 117.00 | 115.02 | 116.50 | 116.50 | 657,900 |
| Jun 14, 2024 | 115.70 | 117.25 | 115.41 | 116.90 | 116.90 | 510,600 |
| Jun 13, 2024 | 115.55 | 116.75 | 115.01 | 115.70 | 115.70 | 489,000 |
| Jun 12, 2024 | 115.36 | 117.61 | 114.02 | 116.17 | 116.17 | 583,100 |
| Jun 11, 2024 | 114.06 | 115.80 | 114.06 | 115.37 | 115.37 | 1,131,900 |
| Jun 10, 2024 | 112.40 | 115.00 | 112.40 | 114.50 | 114.50 | 308,300 |
| Jun 7, 2024 | 111.00 | 113.44 | 110.56 | 111.70 | 111.70 | 685,100 |
| Jun 6, 2024 | 112.95 | 114.00 | 110.12 | 110.37 | 110.37 | 820,300 |
| Jun 5, 2024 | 109.00 | 113.29 | 108.82 | 112.91 | 112.91 | 790,900 |
| Jun 4, 2024 | 113.70 | 113.90 | 106.11 | 108.76 | 108.76 | 795,500 |
| Jun 3, 2024 | 115.70 | 115.70 | 112.10 | 113.24 | 113.24 | 552,300 |
| May 31, 2024 | 115.30 | 115.80 | 114.13 | 115.15 | 115.15 | 506,100 |
| May 30, 2024 | 114.41 | 115.90 | 113.60 | 115.49 | 115.49 | 793,900 |
| May 29, 2024 | 118.99 | 118.99 | 113.51 | 114.41 | 114.41 | 1,889,000 |
| May 28, 2024 | 120.74 | 120.74 | 112.63 | 113.60 | 113.60 | 887,100 |
| May 24, 2024 | 112.50 | 115.50 | 111.00 | 115.30 | 115.30 | 1,270,600 |
| May 23, 2024 | 108.75 | 125.79 | 108.75 | 112.35 | 112.35 | 1,597,200 |
| May 22, 2024 | 108.15 | 108.50 | 107.75 | 108.49 | 108.49 | 865,100 |
| May 21, 2024 | 107.60 | 108.20 | 107.36 | 107.75 | 107.75 | 368,300 |
| May 20, 2024 | 108.12 | 108.48 | 107.00 | 107.60 | 107.60 | 842,400 |
| May 17, 2024 | 108.00 | 109.89 | 106.55 | 107.96 | 107.96 | 455,900 |
| May 16, 2024 | 109.94 | 109.94 | 106.51 | 108.00 | 108.00 | 395,600 |
| May 15, 2024 | 102.01 | 109.74 | 102.00 | 109.01 | 109.01 | 505,800 |
| May 14, 2024 | 106.10 | 107.50 | 100.96 | 104.75 | 104.75 | 479,900 |
| May 13, 2024 | 108.25 | 108.25 | 104.85 | 104.85 | 104.85 | 218,800 |
Related Tickers
VST Vistra Corp.
146.09
+7.62%
NRG NRG Energy, Inc.
150.61
+26.21%
PAM Pampa Energía S.A.
81.26
+7.71%
KEN Kenon Holdings Ltd.
31.80
+1.79%
TAC TransAlta Corporation
8.90
+2.77%
TA.TO TransAlta Corporation
12.46
+3.40%
0006.HK POWER ASSETS
52.150
-1.32%
NRA.F NRG Energy, Inc.
130.95
-1.39%
DIPGF Datang International Power Generation Co., Ltd.
0.2400
+41.18%
0V6.F Vistra Corp.
131.00
-0.42%