Talen Energy Corp (TLN) stock
TLNNasdaqElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 2/30189% above fair value
$343.12−5.73 (-1.64%)
Close on Oct 30, 2026Market cap $16.44BP/E –Yield –
Price history
Talen Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$343.12
-1.64% on the day
52-week range
$279.77 – $449.84
-23.7% from the high
Change over 52 weeks
-12.4%
From $391.82 on Oct 30, 2025
Average volume
893,188
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $337.93 | $344.39 | $335.00 | $343.12 | -1.64% | 865,393 |
| Oct 29, 2026 | $347.59 | $358.22 | $346.70 | $348.85 | +0.32% | 653,930 |
| Oct 28, 2026 | $350.25 | $352.62 | $339.65 | $347.75 | +0.58% | 607,989 |
| Oct 27, 2026 | $339.91 | $349.41 | $339.25 | $345.73 | +2.35% | 739,063 |
| Oct 26, 2026 | $328.27 | $343.57 | $327.36 | $337.78 | +3.01% | 701,962 |
| Oct 23, 2026 | $327.23 | $330.00 | $315.50 | $327.91 | -1.06% | 876,301 |
| Oct 22, 2026 | $351.62 | $356.24 | $326.00 | $331.42 | -7.81% | 1,466,200 |
| Oct 21, 2026 | $357.83 | $371.23 | $353.98 | $359.49 | +2.88% | 967,111 |
| Oct 20, 2026 | $347.84 | $357.07 | $341.00 | $349.43 | -0.51% | 791,507 |
| Oct 19, 2026 | $361.42 | $364.70 | $344.03 | $351.22 | -1.01% | 1,026,266 |
| Oct 16, 2026 | $353.20 | $358.88 | $348.35 | $354.81 | +0.34% | 737,852 |
| Oct 15, 2026 | $351.19 | $356.17 | $337.99 | $353.60 | -1.34% | 1,219,591 |
| Oct 14, 2026 | $377.00 | $378.74 | $355.74 | $358.42 | -6.21% | 1,129,715 |
| Oct 13, 2026 | $370.75 | $386.19 | $368.38 | $382.14 | +0.62% | 994,904 |
| Oct 12, 2026 | $383.99 | $390.54 | $376.44 | $379.77 | +0.32% | 1,565,710 |
| Oct 9, 2026 | $363.48 | $379.35 | $362.57 | $378.57 | +5.39% | 1,250,024 |
| Oct 8, 2026 | $373.69 | $380.97 | $356.00 | $359.22 | -5.05% | 1,441,126 |
| Oct 7, 2026 | $362.75 | $380.00 | $360.21 | $378.32 | +1.40% | 1,545,775 |
| Oct 6, 2026 | $349.15 | $377.99 | $349.15 | $373.11 | +12.43% | 2,817,247 |
| Oct 5, 2026 | $323.00 | $337.22 | $319.23 | $331.87 | +3.46% | 1,106,076 |
| Oct 2, 2026 | $327.67 | $331.02 | $311.00 | $320.77 | -0.72% | 1,112,369 |
| Oct 1, 2026 | $313.48 | $329.24 | $310.79 | $323.09 | +3.33% | 1,126,478 |
| Sep 30, 2026 | $317.09 | $320.00 | $305.15 | $312.69 | -0.68% | 2,367,760 |
| Sep 29, 2026 | $307.91 | $317.99 | $307.87 | $314.84 | +3.74% | 899,463 |
| Sep 28, 2026 | $302.04 | $306.52 | $296.00 | $303.50 | -0.30% | 616,896 |
| Sep 25, 2026 | $304.05 | $307.41 | $299.60 | $304.42 | +1.47% | 550,710 |
| Sep 24, 2026 | $295.95 | $303.34 | $292.45 | $300.01 | -0.11% | 465,245 |
| Sep 23, 2026 | $292.29 | $302.56 | $288.17 | $300.34 | +1.97% | 924,775 |
| Sep 22, 2026 | $299.72 | $302.76 | $293.12 | $294.54 | -1.81% | 581,582 |
| Sep 21, 2026 | $296.12 | $301.80 | $285.65 | $299.97 | +2.62% | 686,634 |
| Sep 18, 2026 | $293.81 | $298.32 | $288.59 | $292.30 | -0.34% | 1,222,418 |
| Sep 17, 2026 | $296.12 | $302.97 | $291.29 | $293.31 | +1.99% | 748,406 |
| Sep 16, 2026 | $286.27 | $292.73 | $282.85 | $287.60 | +1.93% | 809,741 |
| Sep 15, 2026 | $289.52 | $290.98 | $279.77 | $282.15 | -1.53% | 881,807 |
| Sep 14, 2026 | $300.00 | $303.52 | $285.86 | $286.52 | -8.38% | 1,166,426 |
| Sep 11, 2026 | $313.76 | $317.50 | $308.15 | $312.74 | +0.39% | 351,893 |
| Sep 10, 2026 | $314.52 | $318.87 | $310.75 | $311.54 | -2.54% | 526,850 |
| Sep 9, 2026 | $324.41 | $326.09 | $318.26 | $319.67 | -1.87% | 887,086 |
| Sep 8, 2026 | $322.95 | $330.64 | $319.70 | $325.77 | +2.77% | 867,507 |
| Sep 4, 2026 | $305.00 | $317.47 | $304.73 | $317.00 | +3.76% | 577,750 |
| Sep 3, 2026 | $306.05 | $313.97 | $301.56 | $305.52 | +1.16% | 681,650 |
| Sep 2, 2026 | $292.15 | $304.08 | $290.19 | $302.03 | +2.83% | 835,214 |
| Sep 1, 2026 | $291.24 | $302.98 | $288.58 | $293.73 | -0.69% | 950,537 |
| Aug 31, 2026 | $297.52 | $297.99 | $292.26 | $295.76 | -0.12% | 741,799 |
| Aug 28, 2026 | $304.58 | $307.82 | $294.75 | $296.11 | -2.78% | 684,614 |
| Aug 27, 2026 | $307.00 | $312.22 | $300.51 | $304.58 | -0.56% | 646,069 |
| Aug 26, 2026 | $309.24 | $316.50 | $304.83 | $306.29 | -0.45% | 532,569 |
| Aug 25, 2026 | $310.91 | $313.80 | $305.11 | $307.67 | +0.70% | 550,952 |
| Aug 24, 2026 | $315.10 | $317.52 | $304.03 | $305.54 | -2.84% | 835,641 |
| Aug 21, 2026 | $318.52 | $320.72 | $311.28 | $314.46 | -0.80% | 938,100 |
| Aug 20, 2026 | $320.28 | $322.02 | $307.92 | $316.99 | -1.66% | 1,015,403 |
| Aug 19, 2026 | $321.00 | $327.72 | $311.73 | $322.35 | +1.48% | 1,617,315 |
| Aug 18, 2026 | $350.89 | $354.85 | $308.48 | $317.66 | -11.00% | 2,177,861 |
| Aug 17, 2026 | $367.88 | $367.88 | $354.38 | $356.92 | -1.60% | 517,954 |
| Aug 14, 2026 | $359.83 | $372.78 | $359.34 | $362.74 | +1.21% | 492,651 |
| Aug 13, 2026 | $365.49 | $371.09 | $355.62 | $358.40 | -1.83% | 579,513 |
| Aug 12, 2026 | $369.50 | $373.97 | $362.20 | $365.07 | +2.01% | 903,059 |
| Aug 11, 2026 | $343.70 | $361.31 | $343.62 | $357.88 | +4.28% | 768,935 |
| Aug 10, 2026 | $349.01 | $351.03 | $338.22 | $343.19 | -1.30% | 629,053 |
| Aug 7, 2026 | $338.74 | $351.43 | $330.08 | $347.71 | +2.78% | 860,840 |
| Aug 6, 2026 | $329.84 | $345.00 | $329.43 | $338.31 | +2.57% | 1,173,648 |
| Aug 5, 2026 | $343.62 | $345.67 | $329.34 | $329.84 | -2.99% | 736,383 |
| Aug 4, 2026 | $347.55 | $347.74 | $332.15 | $340.00 | -1.30% | 977,177 |
| Aug 3, 2026 | $334.10 | $348.50 | $327.85 | $344.49 | +3.11% | 760,857 |
| Jul 31, 2026 | $343.12 | $346.00 | $331.59 | $334.10 | +0.47% | 641,007 |
| Jul 30, 2026 | $331.17 | $341.92 | $328.00 | $332.54 | +5.17% | 866,008 |
| Jul 29, 2026 | $322.68 | $328.92 | $312.89 | $316.19 | -3.02% | 940,965 |
| Jul 28, 2026 | $336.01 | $337.50 | $315.31 | $326.05 | -6.06% | 1,185,751 |
| Jul 27, 2026 | $362.79 | $368.00 | $340.78 | $347.07 | -3.56% | 642,611 |
| Jul 24, 2026 | $379.00 | $381.50 | $357.26 | $359.90 | -5.11% | 560,241 |
| Jul 23, 2026 | $372.90 | $380.19 | $372.66 | $379.27 | +0.49% | 367,089 |
| Jul 22, 2026 | $365.88 | $380.11 | $363.89 | $377.41 | +3.08% | 432,665 |
| Jul 21, 2026 | $364.74 | $374.38 | $360.56 | $366.14 | +1.62% | 729,053 |
| Jul 20, 2026 | $377.64 | $380.87 | $359.78 | $360.32 | -3.24% | 575,662 |
| Jul 17, 2026 | $360.14 | $379.18 | $354.45 | $372.37 | +1.11% | 558,443 |
| Jul 16, 2026 | $392.56 | $393.59 | $363.06 | $368.29 | -7.96% | 875,762 |
| Jul 15, 2026 | $398.95 | $414.79 | $391.84 | $400.12 | +0.80% | 654,799 |
| Jul 14, 2026 | $402.71 | $412.31 | $394.00 | $396.95 | +0.15% | 702,776 |
| Jul 13, 2026 | $381.15 | $397.00 | $380.00 | $396.35 | +2.73% | 551,562 |
| Jul 10, 2026 | $381.68 | $391.08 | $380.32 | $385.80 | +0.35% | 458,895 |
| Jul 9, 2026 | $378.31 | $392.38 | $377.65 | $384.44 | +4.50% | 700,460 |
| Jul 8, 2026 | $362.63 | $369.92 | $357.47 | $367.88 | +0.33% | 482,074 |
| Jul 7, 2026 | $369.02 | $379.33 | $363.12 | $366.66 | -2.95% | 515,389 |
| Jul 6, 2026 | $370.14 | $381.79 | $366.53 | $377.79 | +3.60% | 707,598 |
| Jul 2, 2026 | $364.40 | $376.44 | $357.38 | $364.67 | +1.08% | 913,607 |
| Jul 1, 2026 | $380.00 | $382.49 | $356.95 | $360.79 | -6.11% | 1,199,941 |
| Jun 30, 2026 | $401.36 | $411.29 | $376.66 | $384.26 | -3.78% | 1,426,530 |
| Jun 29, 2026 | $405.36 | $408.63 | $393.46 | $399.34 | -1.18% | 712,391 |
| Jun 26, 2026 | $409.58 | $413.25 | $398.25 | $404.09 | -3.05% | 1,551,113 |
| Jun 25, 2026 | $415.54 | $423.98 | $414.09 | $416.80 | +2.69% | 951,229 |
| Jun 24, 2026 | $416.89 | $420.20 | $399.35 | $405.89 | -1.46% | 1,591,675 |
| Jun 23, 2026 | $413.14 | $424.50 | $408.00 | $411.92 | -5.98% | 1,063,271 |
| Jun 22, 2026 | $437.53 | $443.21 | $431.41 | $438.12 | +0.42% | 826,941 |
| Jun 18, 2026 | $425.81 | $449.84 | $420.38 | $436.29 | +6.46% | 1,997,760 |
| Jun 17, 2026 | $407.05 | $422.33 | $402.15 | $409.81 | +0.81% | 1,041,599 |
| Jun 16, 2026 | $388.80 | $426.99 | $387.99 | $406.51 | +5.26% | 1,564,252 |
| Jun 15, 2026 | $376.34 | $390.82 | $369.03 | $386.21 | +7.12% | 1,012,584 |
| Jun 12, 2026 | $350.00 | $362.00 | $348.84 | $360.54 | +4.56% | 753,818 |
| Jun 11, 2026 | $339.23 | $350.00 | $337.52 | $344.80 | +2.44% | 464,460 |
| Jun 10, 2026 | $351.90 | $355.15 | $329.13 | $336.59 | -6.17% | 1,096,532 |
| Jun 9, 2026 | $369.02 | $372.00 | $343.62 | $358.74 | -1.66% | 630,991 |
| Jun 8, 2026 | $369.90 | $370.25 | $360.74 | $364.78 | +0.01% | 357,727 |
| Jun 5, 2026 | $371.72 | $375.09 | $359.83 | $364.74 | -3.53% | 1,058,993 |
| Jun 4, 2026 | $373.33 | $379.97 | $372.21 | $378.08 | -0.40% | 524,131 |
| Jun 3, 2026 | $383.05 | $385.51 | $376.52 | $379.59 | -1.54% | 725,256 |
| Jun 2, 2026 | $380.79 | $391.70 | $371.35 | $385.51 | +2.20% | 733,166 |
| Jun 1, 2026 | $374.88 | $380.78 | $366.00 | $377.20 | -2.48% | 763,349 |
| May 29, 2026 | $383.00 | $391.35 | $374.99 | $386.80 | +1.40% | 674,375 |
| May 28, 2026 | $377.94 | $390.26 | $370.00 | $381.47 | +0.44% | 527,070 |
| May 27, 2026 | $390.99 | $391.00 | $376.88 | $379.78 | -2.37% | 667,713 |
| May 26, 2026 | $378.53 | $394.63 | $378.00 | $389.00 | +4.44% | 1,277,812 |
| May 22, 2026 | $364.99 | $378.50 | $362.99 | $372.45 | +3.32% | 847,953 |
| May 21, 2026 | $344.52 | $360.90 | $344.52 | $360.48 | +4.65% | 868,589 |
| May 20, 2026 | $331.77 | $347.20 | $329.25 | $344.46 | +9.50% | 886,642 |
| May 19, 2026 | $320.00 | $320.07 | $309.36 | $314.57 | -2.97% | 844,176 |
| May 18, 2026 | $332.02 | $336.10 | $319.80 | $324.21 | -3.00% | 580,996 |
| May 15, 2026 | $346.45 | $346.74 | $331.37 | $334.24 | -5.28% | 646,965 |
| May 14, 2026 | $349.77 | $356.62 | $347.91 | $352.88 | +0.53% | 595,884 |
| May 13, 2026 | $375.43 | $379.18 | $336.22 | $351.03 | -6.29% | 1,471,051 |
| May 12, 2026 | $378.52 | $380.00 | $368.38 | $374.61 | -2.30% | 639,963 |
| May 11, 2026 | $389.24 | $389.24 | $376.62 | $383.44 | -0.76% | 632,977 |
| May 8, 2026 | $397.90 | $397.99 | $381.10 | $386.37 | -1.07% | 521,761 |
| May 7, 2026 | $410.54 | $416.68 | $384.00 | $390.55 | -4.74% | 841,089 |
| May 6, 2026 | $400.64 | $412.83 | $388.71 | $409.99 | +6.52% | 1,183,587 |
| May 5, 2026 | $390.39 | $391.37 | $384.43 | $384.90 | +0.07% | 615,357 |
| May 4, 2026 | $375.09 | $385.13 | $373.10 | $384.64 | +3.35% | 749,642 |
| May 1, 2026 | $375.39 | $383.82 | $367.94 | $372.16 | -0.07% | 574,633 |
| Apr 30, 2026 | $356.68 | $375.45 | $356.64 | $372.42 | +5.83% | 675,655 |
| Apr 29, 2026 | $362.85 | $363.00 | $347.00 | $351.91 | -2.56% | 487,713 |
| Apr 28, 2026 | $362.48 | $367.65 | $355.00 | $361.17 | -2.30% | 398,803 |
| Apr 27, 2026 | $368.46 | $370.00 | $352.01 | $369.67 | +1.47% | 515,456 |
| Apr 24, 2026 | $347.74 | $364.85 | $343.99 | $364.32 | +5.52% | 567,061 |
| Apr 23, 2026 | $339.92 | $350.00 | $338.32 | $345.25 | +1.75% | 356,809 |
| Apr 22, 2026 | $338.17 | $343.79 | $332.00 | $339.32 | +2.91% | 611,662 |
| Apr 21, 2026 | $346.40 | $351.79 | $328.32 | $329.74 | -4.77% | 560,255 |
| Apr 20, 2026 | $360.00 | $362.60 | $343.28 | $346.26 | -5.23% | 777,648 |
| Apr 17, 2026 | $367.50 | $371.00 | $357.20 | $365.35 | +0.81% | 937,567 |
| Apr 16, 2026 | $354.45 | $362.88 | $351.00 | $362.40 | +2.58% | 639,756 |
| Apr 15, 2026 | $351.96 | $358.62 | $345.93 | $353.30 | +2.18% | 745,652 |
| Apr 14, 2026 | $334.73 | $347.80 | $331.27 | $345.76 | +6.04% | 947,838 |
| Apr 13, 2026 | $317.33 | $331.59 | $316.81 | $326.08 | +1.48% | 734,608 |
| Apr 10, 2026 | $312.26 | $325.48 | $312.26 | $321.33 | +2.74% | 481,087 |
| Apr 9, 2026 | $327.96 | $334.00 | $310.98 | $312.76 | -4.83% | 1,075,835 |
| Apr 8, 2026 | $344.76 | $346.68 | $327.38 | $328.65 | -0.43% | 833,745 |
| Apr 7, 2026 | $323.67 | $331.56 | $320.27 | $330.07 | +1.85% | 290,694 |
| Apr 6, 2026 | $327.98 | $330.76 | $320.13 | $324.09 | -1.07% | 373,118 |
| Apr 2, 2026 | $323.10 | $331.22 | $316.00 | $327.58 | -0.15% | 427,535 |
| Apr 1, 2026 | $325.03 | $332.48 | $324.54 | $328.08 | +2.77% | 451,544 |
| Mar 31, 2026 | $307.76 | $321.00 | $302.00 | $319.23 | +1.98% | 884,864 |
| Mar 30, 2026 | $328.23 | $329.00 | $310.50 | $313.03 | -3.55% | 691,345 |
| Mar 27, 2026 | $322.07 | $329.70 | $317.73 | $324.54 | +0.44% | 478,014 |
| Mar 26, 2026 | $327.78 | $335.00 | $318.42 | $323.13 | -1.57% | 595,767 |
| Mar 25, 2026 | $318.82 | $330.00 | $318.82 | $328.29 | +3.96% | 776,337 |
| Mar 24, 2026 | $310.55 | $319.29 | $308.51 | $315.77 | +1.53% | 545,605 |
| Mar 23, 2026 | $308.01 | $320.14 | $306.53 | $311.02 | +2.66% | 943,493 |
| Mar 20, 2026 | $336.36 | $337.41 | $301.45 | $302.97 | -10.91% | 1,834,753 |
| Mar 19, 2026 | $332.00 | $342.47 | $328.00 | $340.07 | +0.43% | 386,946 |
| Mar 18, 2026 | $329.60 | $345.29 | $329.11 | $338.60 | +3.50% | 707,756 |
| Mar 17, 2026 | $320.34 | $327.75 | $319.05 | $327.14 | +3.00% | 917,665 |
| Mar 16, 2026 | $323.32 | $327.10 | $313.56 | $317.60 | +0.46% | 684,437 |
| Mar 13, 2026 | $314.50 | $321.85 | $312.24 | $316.14 | +1.51% | 607,049 |
| Mar 12, 2026 | $310.50 | $317.07 | $307.79 | $311.45 | -1.51% | 991,336 |
| Mar 11, 2026 | $329.69 | $332.27 | $315.00 | $316.22 | -4.63% | 984,726 |
| Mar 10, 2026 | $336.98 | $343.84 | $330.00 | $331.58 | -1.05% | 691,888 |
| Mar 9, 2026 | $314.10 | $337.11 | $310.83 | $335.11 | +4.54% | 1,033,712 |
| Mar 6, 2026 | $328.05 | $338.01 | $319.94 | $320.56 | -4.27% | 691,747 |
| Mar 5, 2026 | $330.32 | $344.91 | $326.94 | $334.86 | -0.51% | 713,203 |
| Mar 4, 2026 | $340.04 | $350.00 | $336.00 | $336.57 | -1.41% | 1,159,001 |
| Mar 3, 2026 | $339.86 | $346.19 | $334.17 | $341.39 | -3.35% | 1,007,884 |
| Mar 2, 2026 | $364.42 | $373.06 | $352.03 | $353.24 | -4.78% | 808,158 |
| Feb 27, 2026 | $387.00 | $397.40 | $362.19 | $370.97 | -4.89% | 1,241,172 |
| Feb 26, 2026 | $391.16 | $393.05 | $379.28 | $390.05 | -0.35% | 633,084 |
| Feb 25, 2026 | $379.52 | $392.24 | $376.57 | $391.43 | +4.31% | 656,864 |
| Feb 24, 2026 | $367.75 | $376.99 | $354.15 | $375.24 | +2.01% | 479,642 |
| Feb 23, 2026 | $379.28 | $385.00 | $361.87 | $367.84 | -3.77% | 593,264 |
| Feb 20, 2026 | $381.60 | $389.60 | $377.29 | $382.25 | +0.58% | 607,226 |
| Feb 19, 2026 | $380.29 | $383.89 | $376.95 | $380.06 | -0.06% | 481,054 |
| Feb 18, 2026 | $388.64 | $390.00 | $376.25 | $380.29 | -2.06% | 817,799 |
| Feb 17, 2026 | $375.73 | $388.68 | $368.44 | $388.28 | +3.07% | 531,711 |
| Feb 13, 2026 | $365.05 | $381.00 | $361.30 | $376.70 | +2.42% | 663,514 |
| Feb 12, 2026 | $361.11 | $371.42 | $353.69 | $367.81 | +3.72% | 943,998 |
| Feb 11, 2026 | $363.90 | $364.54 | $344.38 | $354.62 | -0.92% | 792,923 |
| Feb 10, 2026 | $357.54 | $366.85 | $334.00 | $357.93 | +1.21% | 1,810,476 |
| Feb 9, 2026 | $343.86 | $359.51 | $343.86 | $353.66 | +2.51% | 860,879 |
| Feb 6, 2026 | $332.50 | $349.11 | $332.50 | $345.00 | +6.27% | 844,402 |
| Feb 5, 2026 | $312.65 | $326.30 | $310.00 | $324.63 | +2.39% | 1,139,571 |
| Feb 4, 2026 | $341.87 | $341.87 | $310.00 | $317.05 | -7.14% | 1,535,044 |
| Feb 3, 2026 | $343.33 | $345.55 | $328.63 | $341.42 | +0.18% | 839,342 |
| Feb 2, 2026 | $345.01 | $351.99 | $335.43 | $340.80 | -2.17% | 961,644 |
| Jan 30, 2026 | $358.63 | $365.93 | $345.01 | $348.36 | -3.82% | 794,215 |
| Jan 29, 2026 | $367.00 | $372.17 | $356.88 | $362.20 | -0.81% | 685,825 |
| Jan 28, 2026 | $360.93 | $368.48 | $354.38 | $365.17 | +1.57% | 539,760 |
| Jan 27, 2026 | $352.96 | $360.33 | $349.01 | $359.51 | +2.60% | 643,786 |
| Jan 26, 2026 | $360.47 | $364.90 | $349.22 | $350.41 | -4.37% | 1,035,714 |
| Jan 23, 2026 | $379.67 | $385.35 | $363.81 | $366.43 | -3.54% | 710,884 |
| Jan 22, 2026 | $380.75 | $383.98 | $371.80 | $379.86 | +1.48% | 557,866 |
| Jan 21, 2026 | $360.71 | $380.89 | $353.05 | $374.31 | +4.95% | 1,015,749 |
| Jan 20, 2026 | $364.22 | $375.80 | $354.00 | $356.66 | -4.04% | 1,032,237 |
| Jan 16, 2026 | $389.62 | $396.42 | $366.14 | $371.66 | -11.31% | 3,434,033 |
| Jan 15, 2026 | $408.21 | $424.38 | $400.45 | $419.07 | +11.80% | 1,773,494 |
| Jan 14, 2026 | $373.33 | $377.29 | $366.00 | $374.83 | -0.54% | 426,646 |
| Jan 13, 2026 | $375.43 | $383.18 | $370.00 | $376.86 | +2.12% | 531,118 |
| Jan 12, 2026 | $365.85 | $371.28 | $364.45 | $369.03 | -0.49% | 615,332 |
| Jan 9, 2026 | $375.86 | $387.67 | $365.36 | $370.83 | +4.17% | 946,112 |
| Jan 8, 2026 | $369.53 | $374.11 | $355.42 | $356.00 | -4.99% | 1,083,931 |
| Jan 7, 2026 | $393.83 | $396.21 | $365.54 | $374.71 | -4.70% | 1,295,322 |
| Jan 6, 2026 | $395.64 | $400.88 | $385.00 | $393.18 | -0.51% | 535,042 |
| Jan 5, 2026 | $399.00 | $400.43 | $381.00 | $395.20 | -0.39% | 891,415 |
| Jan 2, 2026 | $381.11 | $397.42 | $379.33 | $396.73 | +5.84% | 597,623 |
| Dec 31, 2025 | $381.12 | $386.00 | $374.76 | $374.84 | -1.09% | 369,040 |
| Dec 30, 2025 | $380.27 | $382.65 | $377.00 | $378.97 | -0.34% | 320,209 |
| Dec 29, 2025 | $381.44 | $387.82 | $377.42 | $380.27 | -1.11% | 531,584 |
| Dec 26, 2025 | $384.14 | $385.94 | $379.17 | $384.52 | +0.25% | 271,346 |
| Dec 24, 2025 | $380.00 | $386.95 | $377.95 | $383.58 | +0.74% | 190,760 |
| Dec 23, 2025 | $375.85 | $384.26 | $375.44 | $380.75 | +0.50% | 409,095 |
| Dec 22, 2025 | $377.32 | $384.99 | $374.00 | $378.85 | +1.77% | 599,884 |
| Dec 19, 2025 | $373.03 | $381.67 | $368.69 | $372.25 | +0.14% | 1,774,041 |
| Dec 18, 2025 | $374.91 | $385.88 | $363.08 | $371.72 | +5.61% | 1,445,710 |
| Dec 17, 2025 | $377.19 | $381.86 | $350.48 | $351.96 | -6.58% | 1,341,590 |
| Dec 16, 2025 | $357.00 | $380.90 | $354.74 | $376.77 | +5.26% | 1,209,778 |
| Dec 15, 2025 | $360.01 | $363.45 | $352.96 | $357.94 | +0.44% | 1,138,380 |
| Dec 12, 2025 | $370.32 | $371.17 | $350.00 | $356.36 | -3.38% | 1,056,468 |
| Dec 11, 2025 | $356.60 | $369.36 | $349.52 | $368.82 | +2.88% | 672,376 |
| Dec 10, 2025 | $346.05 | $361.00 | $343.40 | $358.50 | +2.90% | 1,260,059 |
| Dec 9, 2025 | $353.62 | $361.38 | $348.01 | $348.38 | -1.41% | 552,606 |
| Dec 8, 2025 | $353.04 | $355.53 | $345.67 | $353.38 | -0.24% | 706,284 |
| Dec 5, 2025 | $366.35 | $368.99 | $347.18 | $354.24 | -3.72% | 1,361,598 |
| Dec 4, 2025 | $364.33 | $377.08 | $361.15 | $367.93 | +0.68% | 739,017 |
| Dec 3, 2025 | $366.66 | $374.02 | $359.52 | $365.46 | -0.68% | 1,048,876 |
| Dec 2, 2025 | $380.20 | $385.89 | $367.04 | $367.96 | -3.17% | 848,994 |
| Dec 1, 2025 | $388.00 | $390.27 | $378.08 | $379.99 | -3.62% | 916,820 |
| Nov 28, 2025 | $393.01 | $397.00 | $388.67 | $394.27 | +0.47% | 279,716 |
| Nov 26, 2025 | $385.68 | $393.12 | $381.25 | $392.42 | +3.54% | 663,835 |
| Nov 25, 2025 | $374.38 | $379.80 | $360.59 | $378.99 | -0.39% | 613,257 |
| Nov 24, 2025 | $368.29 | $381.42 | $364.38 | $380.49 | +3.97% | 552,176 |
| Nov 21, 2025 | $368.00 | $372.40 | $353.15 | $365.96 | -0.85% | 845,268 |
| Nov 20, 2025 | $404.99 | $407.67 | $368.66 | $369.10 | -5.48% | 1,293,957 |
| Nov 19, 2025 | $377.70 | $395.44 | $377.00 | $390.51 | +4.19% | 818,466 |
| Nov 18, 2025 | $362.35 | $383.00 | $361.31 | $374.80 | +1.67% | 977,504 |
| Nov 17, 2025 | $360.25 | $379.00 | $358.01 | $368.65 | +2.14% | 958,631 |
| Nov 14, 2025 | $344.50 | $368.74 | $344.27 | $360.92 | +1.66% | 1,218,352 |
| Nov 13, 2025 | $370.08 | $370.65 | $349.11 | $355.04 | -3.40% | 1,451,069 |
| Nov 12, 2025 | $375.12 | $378.82 | $360.26 | $367.54 | -1.87% | 1,116,935 |
| Nov 11, 2025 | $384.17 | $393.00 | $370.50 | $374.55 | -4.85% | 716,418 |
| Nov 10, 2025 | $395.00 | $398.44 | $379.69 | $393.63 | +1.83% | 760,179 |
| Nov 7, 2025 | $373.12 | $388.68 | $362.51 | $386.57 | +0.17% | 842,990 |
| Nov 6, 2025 | $390.45 | $404.00 | $379.18 | $385.93 | -4.35% | 1,026,223 |
| Nov 5, 2025 | $397.70 | $410.91 | $393.21 | $403.49 | +2.08% | 815,163 |
| Nov 4, 2025 | $396.59 | $410.02 | $390.04 | $395.25 | -4.42% | 795,359 |
| Nov 3, 2025 | $401.18 | $418.66 | $401.00 | $413.54 | +3.44% | 830,977 |
| Oct 31, 2025 | $404.03 | $411.22 | $392.73 | $399.78 | +2.03% | 887,193 |
| Oct 30, 2025 | $390.00 | $400.96 | $388.91 | $391.82 | -1.69% | 544,020 |
| Oct 29, 2025 | $394.00 | $410.00 | $390.00 | $398.55 | +1.15% | 658,481 |
| Oct 28, 2025 | $410.30 | $410.77 | $376.59 | $394.00 | -3.22% | 1,404,864 |
| Oct 27, 2025 | $415.50 | $416.47 | $400.72 | $407.12 | -0.17% | 502,015 |
| Oct 24, 2025 | $396.33 | $408.40 | $390.21 | $407.81 | +6.25% | 951,341 |
| Oct 23, 2025 | $386.29 | $391.70 | $382.00 | $383.82 | +0.82% | 815,133 |
| Oct 22, 2025 | $379.94 | $381.53 | $352.64 | $380.69 | -0.37% | 2,299,529 |
| Oct 21, 2025 | $405.48 | $407.15 | $379.34 | $382.09 | -6.08% | 1,125,511 |
| Oct 20, 2025 | $412.50 | $417.09 | $402.03 | $406.84 | – | 583,776 |
Seasonality
TLN return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 0.5% | 12.4% | 15.0% | 7.8% | 58.2% | 4.9% | 0.5% | 0.7% | -1.3% | 3.0% | -3.8% |
| Months up | 3 of 4 | 2 of 4 | 2 of 4 | 4 of 4 | 3 of 4 | 3 of 5 | 4 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -7.1% | 6.5% | -13.9% | 16.7% | 3.9% | -0.7% | -13.1% | -11.5% | 5.7% | 9.7% | ||
| 2025 | 10.1% | -6.2% | -4.0% | 7.7% | 13.4% | 19.2% | 29.9% | 0.4% | 12.3% | -6.0% | -1.4% | -4.9% |
| 2024 | 3.7% | 12.7% | 26.1% | 6.0% | 15.1% | -3.6% | 12.3% | 20.0% | 19.1% | 1.8% | 18.2% | -6.0% |
| 2023 | 258.2% | 8.2% | 1.8% | -4.3% | 0.2% | 8.2% | 11.6% | |||||
| 2016 | 14.8% | -11.0% | 41.5% | 29.6% | -1.4% | 17.8% | 0.4% | 1.5% | 0.3% | 0.6% | 0.2% | 0.3% |
| 2015 | -8.3% | -9.4% | -29.1% | -14.1% | -10.3% | -20.0% |