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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $328.27 | $358.22 | $327.36 | $343.12 | +4.64% | 3,568,337 |
| Oct 19, 2026 | $361.42 | $371.23 | $315.50 | $327.91 | -7.58% | 5,127,385 |
| Oct 12, 2026 | $383.99 | $390.54 | $337.99 | $354.81 | -6.28% | 5,647,772 |
| Oct 5, 2026 | $323.00 | $380.97 | $319.23 | $378.57 | +18.02% | 8,160,248 |
| Sep 28, 2026 | $302.04 | $331.02 | $296.00 | $320.77 | +5.37% | 6,122,966 |
| Sep 21, 2026 | $296.12 | $307.41 | $285.65 | $304.42 | +4.15% | 3,208,946 |
| Sep 14, 2026 | $300.00 | $303.52 | $279.77 | $292.30 | -6.54% | 4,828,798 |
| Sep 8, 2026 | $322.95 | $330.64 | $308.15 | $312.74 | -1.34% | 2,633,336 |
| Aug 31, 2026 | $297.52 | $317.47 | $288.58 | $317.00 | +7.06% | 3,786,950 |
| Aug 24, 2026 | $315.10 | $317.52 | $294.75 | $296.11 | -5.84% | 3,249,845 |
| Aug 17, 2026 | $367.88 | $367.88 | $307.92 | $314.46 | -13.31% | 6,266,633 |
| Aug 10, 2026 | $349.01 | $373.97 | $338.22 | $362.74 | +4.32% | 3,373,211 |
| Aug 3, 2026 | $334.10 | $351.43 | $327.85 | $347.71 | +4.07% | 4,508,905 |
| Jul 27, 2026 | $362.79 | $368.00 | $312.89 | $334.10 | -7.17% | 4,276,342 |
| Jul 20, 2026 | $377.64 | $381.50 | $357.26 | $359.90 | -3.35% | 2,664,710 |
| Jul 13, 2026 | $381.15 | $414.79 | $354.45 | $372.37 | -3.48% | 3,343,342 |
| Jul 6, 2026 | $370.14 | $392.38 | $357.47 | $385.80 | +5.79% | 2,864,416 |
| Jun 29, 2026 | $405.36 | $411.29 | $356.95 | $364.67 | -9.76% | 4,252,469 |
| Jun 22, 2026 | $437.53 | $443.21 | $398.25 | $404.09 | -7.38% | 5,984,229 |
| Jun 15, 2026 | $376.34 | $449.84 | $369.03 | $436.29 | +21.01% | 5,616,195 |
| Jun 8, 2026 | $369.90 | $372.00 | $329.13 | $360.54 | -1.15% | 3,303,528 |
| Jun 1, 2026 | $374.88 | $391.70 | $359.83 | $364.74 | -5.70% | 3,804,895 |
| May 26, 2026 | $378.53 | $394.63 | $370.00 | $386.80 | +3.85% | 3,146,970 |
| May 18, 2026 | $332.02 | $378.50 | $309.36 | $372.45 | +11.43% | 4,028,356 |
| May 11, 2026 | $389.24 | $389.24 | $331.37 | $334.24 | -13.49% | 3,986,840 |
| May 4, 2026 | $375.09 | $416.68 | $373.10 | $386.37 | +3.82% | 3,911,436 |
| Apr 27, 2026 | $368.46 | $383.82 | $347.00 | $372.16 | +2.15% | 2,652,260 |
| Apr 20, 2026 | $360.00 | $364.85 | $328.32 | $364.32 | -0.28% | 2,873,435 |
| Apr 13, 2026 | $317.33 | $371.00 | $316.81 | $365.35 | +13.70% | 4,005,421 |
| Apr 6, 2026 | $327.98 | $346.68 | $310.98 | $321.33 | -1.91% | 3,054,479 |
| Mar 30, 2026 | $328.23 | $332.48 | $302.00 | $327.58 | +0.94% | 2,455,288 |
| Mar 23, 2026 | $308.01 | $335.00 | $306.53 | $324.54 | +7.12% | 3,339,216 |
| Mar 16, 2026 | $323.32 | $345.29 | $301.45 | $302.97 | -4.17% | 4,531,557 |
| Mar 9, 2026 | $314.10 | $343.84 | $307.79 | $316.14 | -1.38% | 4,308,711 |
| Mar 2, 2026 | $364.42 | $373.06 | $319.94 | $320.56 | -13.59% | 4,379,993 |
| Feb 23, 2026 | $379.28 | $397.40 | $354.15 | $370.97 | -2.95% | 3,604,026 |
| Feb 17, 2026 | $375.73 | $390.00 | $368.44 | $382.25 | +1.47% | 2,437,790 |
| Feb 9, 2026 | $343.86 | $381.00 | $334.00 | $376.70 | +9.19% | 5,071,790 |
| Feb 2, 2026 | $345.01 | $351.99 | $310.00 | $345.00 | -0.96% | 5,320,003 |
| Jan 26, 2026 | $360.47 | $372.17 | $345.01 | $348.36 | -4.93% | 3,699,300 |
| Jan 20, 2026 | $364.22 | $385.35 | $353.05 | $366.43 | -1.41% | 3,316,736 |
| Jan 12, 2026 | $365.85 | $424.38 | $364.45 | $371.66 | +0.22% | 6,780,623 |
| Jan 5, 2026 | $399.00 | $400.88 | $355.42 | $370.83 | -6.53% | 4,751,822 |
| Dec 29, 2025 | $381.44 | $397.42 | $374.76 | $396.73 | +3.18% | 1,818,456 |
| Dec 22, 2025 | $377.32 | $386.95 | $374.00 | $384.52 | +3.30% | 1,471,085 |
| Dec 15, 2025 | $360.01 | $385.88 | $350.48 | $372.25 | +4.46% | 6,909,499 |
| Dec 8, 2025 | $353.04 | $371.17 | $343.40 | $356.36 | +0.60% | 4,247,793 |
| Dec 1, 2025 | $388.00 | $390.27 | $347.18 | $354.24 | -10.15% | 4,915,305 |
| Nov 24, 2025 | $368.29 | $397.00 | $360.59 | $394.27 | +7.74% | 2,108,984 |
| Nov 17, 2025 | $360.25 | $407.67 | $353.15 | $365.96 | +1.40% | 4,893,826 |
| Nov 10, 2025 | $395.00 | $398.44 | $344.27 | $360.92 | -6.64% | 5,262,953 |
| Nov 3, 2025 | $401.18 | $418.66 | $362.51 | $386.57 | -3.30% | 4,310,712 |
| Oct 27, 2025 | $415.50 | $416.47 | $376.59 | $399.78 | -1.97% | 3,996,573 |
| Oct 20, 2025 | $412.50 | $417.09 | $352.64 | $407.81 | +0.33% | 5,775,290 |
| Oct 13, 2025 | $423.61 | $440.95 | $400.76 | $406.45 | -1.55% | 4,267,894 |
| Oct 6, 2025 | $448.62 | $449.79 | $410.12 | $412.83 | -5.85% | 3,403,945 |
| Sep 29, 2025 | $414.00 | $451.28 | $404.57 | $438.50 | +6.63% | 3,714,159 |
| Sep 22, 2025 | $424.00 | $430.71 | $401.00 | $411.23 | -2.91% | 3,136,688 |
| Sep 15, 2025 | $401.26 | $427.07 | $400.05 | $423.56 | +5.22% | 4,253,122 |
| Sep 8, 2025 | $391.60 | $410.00 | $382.87 | $402.53 | +3.43% | 3,977,988 |
| Sep 2, 2025 | $368.85 | $389.67 | $363.07 | $389.19 | +2.71% | 2,616,860 |
| Aug 25, 2025 | $358.50 | $394.25 | $353.04 | $378.92 | +6.41% | 12,309,312 |
| Aug 18, 2025 | $377.82 | $381.84 | $348.86 | $356.11 | -5.75% | 3,993,801 |
| Aug 11, 2025 | $379.31 | $388.00 | $364.77 | $377.82 | +0.84% | 3,776,739 |
| Aug 4, 2025 | $382.00 | $394.07 | $368.25 | $374.68 | -0.88% | 5,685,145 |
| Jul 28, 2025 | $350.98 | $384.92 | $348.00 | $378.01 | +9.06% | 5,529,019 |
| Jul 21, 2025 | $327.60 | $352.77 | $300.00 | $346.62 | +5.47% | 8,658,906 |
| Jul 14, 2025 | $276.97 | $330.99 | $255.50 | $328.63 | +19.00% | 9,396,557 |
| Jul 7, 2025 | $281.35 | $286.91 | $265.00 | $276.17 | -3.54% | 4,096,694 |
| Jun 30, 2025 | $298.49 | $301.70 | $273.74 | $286.31 | -3.88% | 3,723,326 |
| Jun 23, 2025 | $289.28 | $300.00 | $282.91 | $297.88 | +3.19% | 7,553,619 |
| Jun 16, 2025 | $282.36 | $294.46 | $279.04 | $288.66 | +4.15% | 3,303,634 |
| Jun 9, 2025 | $261.34 | $280.29 | $246.95 | $277.16 | +7.20% | 8,530,019 |
| Jun 2, 2025 | $245.38 | $261.98 | $240.90 | $258.54 | +5.98% | 4,382,998 |
| May 26, 2025 | $238.37 | $247.86 | $237.35 | $243.95 | +0.36% | 3,019,887 |
| May 19, 2025 | $239.85 | $244.50 | $232.34 | $243.08 | -0.73% | 2,825,707 |
| May 12, 2025 | $235.46 | $247.35 | $232.56 | $244.86 | +8.75% | 4,496,338 |
| May 5, 2025 | $222.74 | $242.60 | $216.20 | $225.16 | -0.35% | 5,611,399 |
| Apr 28, 2025 | $212.95 | $230.63 | $206.01 | $225.94 | +6.80% | 3,681,917 |
| Apr 21, 2025 | $197.98 | $216.40 | $186.49 | $211.56 | +3.98% | 3,584,021 |
| Apr 14, 2025 | $204.31 | $208.00 | $194.98 | $203.46 | +2.74% | 2,525,320 |
| Apr 7, 2025 | $163.00 | $206.58 | $163.00 | $198.04 | +13.55% | 6,765,592 |
| Mar 31, 2025 | $190.31 | $214.95 | $162.31 | $174.40 | -11.69% | 6,884,456 |
| Mar 24, 2025 | $217.51 | $220.59 | $194.06 | $197.48 | -8.07% | 5,763,618 |
| Mar 17, 2025 | $204.95 | $215.90 | $198.18 | $214.81 | +4.82% | 4,966,146 |
| Mar 10, 2025 | $168.68 | $205.09 | $158.08 | $204.93 | +16.28% | 10,727,136 |
| Mar 3, 2025 | $206.90 | $213.62 | $171.80 | $176.24 | -15.25% | 8,821,993 |
| Feb 24, 2025 | $219.23 | $227.52 | $192.00 | $207.95 | -4.96% | 7,965,254 |
| Feb 18, 2025 | $245.00 | $250.72 | $214.06 | $218.80 | -9.41% | 4,961,312 |
| Feb 10, 2025 | $238.96 | $245.81 | $226.00 | $241.54 | +1.18% | 3,373,790 |
| Feb 3, 2025 | $213.73 | $244.93 | $213.30 | $238.73 | +7.67% | 4,337,312 |
| Jan 27, 2025 | $217.00 | $231.19 | $187.00 | $221.73 | -9.52% | 11,836,357 |
| Jan 21, 2025 | $240.26 | $258.03 | $239.00 | $245.06 | +4.30% | 4,655,588 |
| Jan 13, 2025 | $219.00 | $236.86 | $210.00 | $234.95 | +5.93% | 5,228,254 |
| Jan 6, 2025 | $221.39 | $227.48 | $203.00 | $221.80 | +2.88% | 4,273,633 |
| Dec 30, 2024 | $196.96 | $220.49 | $195.91 | $215.59 | +7.73% | 2,407,656 |
| Dec 23, 2024 | $196.76 | $209.50 | $192.70 | $200.12 | +1.53% | 1,525,167 |
| Dec 16, 2024 | $206.89 | $214.74 | $188.91 | $197.11 | -4.99% | 3,688,898 |
| Dec 9, 2024 | $218.32 | $222.00 | $198.82 | $207.46 | -6.30% | 3,733,867 |
| Dec 2, 2024 | $216.00 | $230.89 | $207.58 | $221.41 | +3.26% | 3,424,640 |
| Nov 25, 2024 | $217.92 | $220.10 | $203.63 | $214.41 | +0.10% | 3,107,096 |
| Nov 18, 2024 | $201.31 | $222.49 | $200.00 | $214.20 | +6.87% | 4,306,381 |
| Nov 11, 2024 | $208.50 | $217.79 | $197.16 | $200.43 | -2.94% | 5,609,819 |
| Nov 4, 2024 | $160.00 | $214.00 | $159.00 | $206.50 | +18.76% | 10,848,544 |
| Oct 28, 2024 | $182.41 | $187.54 | $171.65 | $173.88 | -4.07% | 3,782,149 |
| Oct 21, 2024 | $174.45 | $185.47 | $174.15 | $181.25 | +4.18% | 4,483,132 |
| Oct 14, 2024 | $159.75 | $181.99 | $158.50 | $173.97 | +9.28% | 4,772,219 |
| Oct 7, 2024 | $190.86 | $192.56 | $148.02 | $159.19 | -16.37% | 6,272,194 |
| Sep 30, 2024 | $181.87 | $190.66 | $173.64 | $190.35 | +4.46% | 4,282,723 |
| Sep 23, 2024 | $187.10 | $197.61 | $175.29 | $182.22 | -1.02% | 8,393,245 |
| Sep 16, 2024 | $170.00 | $186.61 | $163.85 | $184.09 | +10.40% | 12,570,114 |
| Sep 9, 2024 | $145.63 | $169.30 | $141.03 | $166.75 | +16.56% | 4,196,658 |
| Sep 3, 2024 | $147.53 | $152.06 | $137.50 | $143.07 | -4.37% | 3,550,845 |
| Aug 26, 2024 | $152.18 | $155.00 | $141.07 | $149.61 | +0.54% | 3,383,983 |
| Aug 19, 2024 | $132.96 | $148.88 | $131.31 | $148.80 | +11.91% | 2,689,660 |
| Aug 12, 2024 | $123.75 | $139.99 | $113.41 | $132.96 | +7.61% | 4,692,919 |
| Aug 5, 2024 | $104.47 | $125.00 | $102.71 | $123.56 | +7.79% | 3,185,376 |
| Jul 29, 2024 | $114.00 | $130.95 | $98.50 | $114.63 | +0.84% | 8,456,718 |
| Jul 22, 2024 | $124.35 | $128.45 | $105.25 | $113.68 | -8.22% | 6,140,577 |
| Jul 15, 2024 | $133.82 | $135.55 | $118.06 | $123.85 | -5.77% | 3,845,043 |
| Jul 8, 2024 | $118.95 | $133.50 | $117.68 | $131.43 | +10.45% | 4,800,875 |
| Jul 1, 2024 | $113.98 | $119.90 | $111.21 | $118.99 | +7.18% | 2,181,869 |
| Jun 24, 2024 | $120.90 | $121.00 | $106.22 | $111.02 | -6.79% | 2,888,623 |
| Jun 17, 2024 | $115.42 | $119.94 | $115.02 | $119.11 | +1.89% | 2,057,806 |
| Jun 10, 2024 | $112.40 | $117.62 | $112.40 | $116.90 | +4.66% | 3,022,882 |
| Jun 3, 2024 | $115.70 | $115.70 | $106.11 | $111.70 | -3.00% | 3,638,971 |
| May 28, 2024 | $120.74 | $120.74 | $112.63 | $115.15 | -0.13% | 3,597,888 |
| May 20, 2024 | $108.12 | $125.79 | $107.00 | $115.30 | +6.80% | 4,931,616 |
| May 13, 2024 | $108.25 | $109.94 | $100.96 | $107.96 | +1.13% | 2,048,547 |
| May 6, 2024 | $101.25 | $109.47 | $101.00 | $106.75 | +5.43% | 2,039,713 |
| Apr 29, 2024 | $100.40 | $103.00 | $99.00 | $101.25 | +0.85% | 1,388,536 |
| Apr 22, 2024 | $93.09 | $101.19 | $93.04 | $100.40 | +8.43% | 730,129 |
| Apr 15, 2024 | $93.50 | $93.80 | $90.89 | $92.60 | -0.97% | 706,225 |
| Apr 8, 2024 | $94.40 | $95.28 | $92.80 | $93.50 | -0.73% | 497,745 |
| Apr 1, 2024 | $96.00 | $98.99 | $92.75 | $94.19 | -0.17% | 1,177,499 |
| Mar 25, 2024 | $88.77 | $96.08 | $87.00 | $94.35 | +7.83% | 2,148,117 |
| Mar 18, 2024 | $85.50 | $87.99 | $85.48 | $87.50 | +3.46% | 907,958 |
| Mar 11, 2024 | $85.50 | $87.50 | $83.14 | $84.57 | -0.51% | 1,391,957 |
| Mar 4, 2024 | $79.36 | $88.50 | $79.00 | $85.00 | +12.43% | 2,748,009 |
| Feb 26, 2024 | $69.90 | $79.95 | $69.06 | $75.60 | +8.15% | 557,745 |
| Feb 20, 2024 | $68.70 | $70.00 | $67.01 | $69.90 | +1.75% | 437,447 |
| Feb 12, 2024 | $67.00 | $72.00 | $66.40 | $68.70 | +4.25% | 396,188 |
| Feb 5, 2024 | $67.00 | $71.99 | $64.51 | $65.90 | -2.01% | 233,203 |
| Jan 29, 2024 | $67.00 | $67.50 | $66.00 | $67.25 | +1.51% | 169,101 |
| Jan 22, 2024 | $65.10 | $67.11 | $64.90 | $66.25 | +1.77% | 302,015 |
| Jan 16, 2024 | $64.50 | $65.15 | $64.50 | $65.10 | +0.93% | 85,019 |
| Jan 8, 2024 | $63.40 | $67.98 | $62.86 | $64.50 | +2.22% | 539,258 |
| Jan 2, 2024 | $64.00 | $69.90 | $60.51 | $63.10 | -1.41% | 285,048 |
| Dec 26, 2023 | $63.09 | $69.99 | $60.26 | $64.00 | +1.19% | 175,352 |
| Dec 18, 2023 | $58.96 | $64.99 | $58.28 | $63.25 | +6.75% | 782,727 |
| Dec 11, 2023 | $59.39 | $60.10 | $58.00 | $59.25 | +0.83% | 335,307 |
| Dec 4, 2023 | $60.09 | $60.09 | $56.16 | $58.76 | -1.33% | 718,848 |
| Nov 27, 2023 | $55.50 | $60.28 | $53.95 | $59.55 | +7.49% | 792,464 |
| Nov 20, 2023 | $55.14 | $55.50 | $53.36 | $55.40 | +1.65% | 295,743 |
| Nov 13, 2023 | $55.25 | $56.59 | $52.01 | $54.50 | -0.46% | 556,678 |
| Nov 6, 2023 | $53.00 | $56.89 | $53.00 | $54.75 | +3.46% | 885,549 |
| Oct 30, 2023 | $53.00 | $53.35 | $52.38 | $52.92 | -0.15% | 529,806 |
| Oct 23, 2023 | $51.81 | $54.43 | $51.81 | $53.00 | +1.92% | 733,992 |
| Oct 16, 2023 | $52.46 | $52.79 | $51.75 | $52.00 | -0.95% | 316,417 |
| Oct 9, 2023 | $52.25 | $54.99 | $51.50 | $52.50 | 0.00% | 424,410 |
| Oct 2, 2023 | $52.92 | $53.75 | $50.75 | $52.50 | -0.76% | 189,307 |
| Sep 25, 2023 | $54.75 | $54.90 | $50.50 | $52.90 | -2.94% | 439,776 |
| Sep 18, 2023 | $54.90 | $55.00 | $52.05 | $54.50 | -0.73% | 181,686 |
| Sep 11, 2023 | $54.75 | $55.00 | $53.26 | $54.90 | +0.27% | 98,186 |
| Sep 5, 2023 | $55.00 | $56.00 | $54.00 | $54.75 | -0.90% | 125,324 |
| Aug 28, 2023 | $53.79 | $56.83 | $52.75 | $55.25 | +3.27% | 305,747 |
| Aug 21, 2023 | $53.13 | $57.30 | $52.75 | $53.50 | 0.00% | 209,140 |
| Aug 14, 2023 | $55.00 | $55.50 | $52.05 | $53.50 | -1.38% | 255,173 |
| Aug 7, 2023 | $54.00 | $55.50 | $54.00 | $54.25 | +1.17% | 104,692 |
| Jul 31, 2023 | $54.75 | $56.30 | $52.50 | $53.63 | -1.15% | 759,893 |
| Jul 24, 2023 | $51.75 | $54.41 | $51.00 | $54.25 | +4.33% | 862,370 |
| Jul 17, 2023 | $51.90 | $52.15 | $51.58 | $52.00 | 0.00% | 182,935 |
| Jul 10, 2023 | $51.75 | $52.50 | $51.00 | $52.00 | +0.95% | 861,356 |
| Jul 3, 2023 | $51.00 | $52.50 | $49.50 | $51.51 | +2.71% | 207,878 |
| Jun 26, 2023 | $47.10 | $52.50 | $46.40 | $50.15 | +7.97% | 420,848 |
| Jun 20, 2023 | $46.50 | $46.50 | $46.15 | $46.45 | -0.11% | 118,303 |
| Jun 12, 2023 | $45.00 | $46.50 | $45.00 | $46.50 | +1.09% | 121,428 |
| Jun 5, 2023 | $45.00 | $46.50 | $44.50 | $46.00 | -1.08% | 120,687 |
| Jun 2, 2023 | $46.38 | $46.50 | $46.25 | $46.50 | +232.14% | 75,029 |
| Dec 19, 2016 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Dec 12, 2016 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Dec 5, 2016 | $14.00 | $14.00 | $13.99 | $14.00 | 0.00% | 1,496,870 |
| Nov 28, 2016 | $13.95 | $14.00 | $13.93 | $14.00 | +0.50% | 22,045,266 |
| Nov 21, 2016 | $13.94 | $13.95 | $13.93 | $13.93 | 0.00% | 5,224,998 |
| Nov 14, 2016 | $13.96 | $13.98 | $13.92 | $13.93 | -0.29% | 5,016,899 |
| Nov 7, 2016 | $13.95 | $13.99 | $13.93 | $13.97 | +0.29% | 4,505,893 |
| Oct 31, 2016 | $13.94 | $13.96 | $13.91 | $13.93 | -0.07% | 3,539,994 |
| Oct 24, 2016 | $13.99 | $13.99 | $13.89 | $13.94 | 0.00% | 2,065,313 |
| Oct 17, 2016 | $13.81 | $13.94 | $13.81 | $13.94 | +0.94% | 3,903,545 |
| Oct 10, 2016 | $13.87 | $13.90 | $13.78 | $13.81 | -0.43% | 4,612,151 |
| Oct 3, 2016 | $13.84 | $13.91 | $13.83 | $13.87 | +0.14% | 2,541,518 |
| Sep 26, 2016 | $13.85 | $13.88 | $13.78 | $13.85 | -0.07% | 4,728,497 |
| Sep 19, 2016 | $13.87 | $13.90 | $13.83 | $13.86 | -0.36% | 4,681,440 |
| Sep 12, 2016 | $13.81 | $13.95 | $13.78 | $13.91 | +0.65% | 10,161,509 |
| Sep 6, 2016 | $13.82 | $13.99 | $13.80 | $13.82 | +0.14% | 4,747,827 |
| Aug 29, 2016 | $13.72 | $13.86 | $13.70 | $13.80 | +0.58% | 4,013,695 |
| Aug 22, 2016 | $13.74 | $13.84 | $13.65 | $13.72 | -0.29% | 4,075,360 |
| Aug 15, 2016 | $13.72 | $13.78 | $13.69 | $13.76 | +0.29% | 3,835,929 |
| Aug 8, 2016 | $13.67 | $13.78 | $13.64 | $13.72 | +0.07% | 4,106,647 |
| Aug 1, 2016 | $13.61 | $13.74 | $13.47 | $13.71 | +0.81% | 4,782,045 |
| Jul 25, 2016 | $13.69 | $13.77 | $13.58 | $13.60 | -0.80% | 3,457,153 |
| Jul 18, 2016 | $13.70 | $13.75 | $13.66 | $13.71 | -0.15% | 3,076,338 |
| Jul 11, 2016 | $13.64 | $13.77 | $13.62 | $13.73 | +0.73% | 5,361,927 |
| Jul 5, 2016 | $13.58 | $13.82 | $13.51 | $13.63 | +0.07% | 6,906,762 |
| Jun 27, 2016 | $13.38 | $13.65 | $13.17 | $13.62 | +1.72% | 11,136,947 |
| Jun 20, 2016 | $13.62 | $13.66 | $13.37 | $13.39 | -1.54% | 13,384,910 |
| Jun 13, 2016 | $13.73 | $13.86 | $13.52 | $13.60 | -1.02% | 13,582,766 |
| Jun 6, 2016 | $13.92 | $13.93 | $13.70 | $13.74 | -1.79% | 12,952,011 |
| May 31, 2016 | $11.19 | $14.03 | $11.13 | $13.99 | +25.13% | 16,883,178 |
| May 23, 2016 | $12.49 | $12.64 | $11.01 | $11.18 | -10.49% | 7,014,321 |
| May 16, 2016 | $13.19 | $13.42 | $12.07 | $12.49 | -4.44% | 5,538,034 |
| May 9, 2016 | $12.25 | $13.32 | $12.09 | $13.07 | +5.57% | 5,807,774 |
| May 2, 2016 | $11.66 | $13.38 | $11.25 | $12.38 | +6.17% | 6,149,452 |
| Apr 25, 2016 | $11.31 | $12.09 | $11.19 | $11.66 | +2.73% | 5,086,798 |
| Apr 18, 2016 | $11.40 | $12.55 | $11.05 | $11.35 | -0.44% | 9,170,588 |
| Apr 11, 2016 | $10.87 | $11.46 | $10.60 | $11.40 | +5.65% | 8,058,663 |
| Apr 4, 2016 | $9.95 | $11.03 | $9.34 | $10.79 | +7.47% | 8,428,791 |
| Mar 28, 2016 | $8.44 | $10.38 | $8.00 | $10.04 | +19.67% | 5,969,608 |
| Mar 21, 2016 | $8.42 | $8.73 | $7.93 | $8.39 | -0.83% | 2,673,476 |
| Mar 14, 2016 | $8.11 | $9.14 | $7.88 | $8.46 | +3.05% | 5,475,019 |
| Mar 7, 2016 | $7.78 | $8.61 | $7.43 | $8.21 | +5.12% | 5,740,865 |
| Feb 29, 2016 | $6.01 | $7.94 | $5.93 | $7.81 | +30.38% | 8,048,620 |
| Feb 22, 2016 | $6.10 | $6.75 | $5.93 | $5.99 | -0.66% | 5,557,639 |
| Feb 16, 2016 | $6.09 | $6.58 | $6.00 | $6.03 | 0.00% | 3,194,699 |
| Feb 8, 2016 | $6.94 | $7.05 | $5.92 | $6.03 | -14.47% | 5,767,485 |
| Feb 1, 2016 | $7.06 | $7.48 | $6.72 | $7.05 | -1.40% | 4,714,723 |
| Jan 25, 2016 | $6.81 | $7.15 | $6.42 | $7.15 | +3.47% | 6,487,023 |
| Jan 19, 2016 | $6.05 | $7.14 | $5.81 | $6.91 | +16.13% | 9,218,817 |
| Jan 11, 2016 | $6.35 | $6.45 | $5.73 | $5.95 | -6.15% | 7,523,120 |
| Jan 4, 2016 | $6.19 | $6.45 | $5.75 | $6.34 | +1.77% | 7,612,420 |
| Dec 28, 2015 | $6.67 | $6.73 | $6.01 | $6.23 | -7.01% | 4,001,512 |
| Dec 21, 2015 | $6.17 | $6.86 | $6.05 | $6.70 | +8.59% | 4,530,475 |
| Dec 14, 2015 | $6.22 | $6.50 | $5.73 | $6.17 | -1.59% | 8,351,548 |
| Dec 7, 2015 | $6.63 | $6.88 | $6.17 | $6.27 | -7.39% | 6,955,313 |
| Nov 30, 2015 | $7.67 | $7.89 | $6.72 | $6.77 | -10.92% | 9,907,642 |
| Nov 23, 2015 | $8.11 | $8.55 | $7.59 | $7.60 | -6.52% | 5,852,515 |
| Nov 16, 2015 | $8.18 | $8.61 | $7.79 | $8.13 | -1.09% | 6,581,893 |
| Nov 9, 2015 | $8.67 | $9.06 | $8.05 | $8.22 | -6.38% | 7,440,418 |
| Nov 2, 2015 | $8.72 | $9.40 | $8.44 | $8.78 | +1.15% | 7,363,186 |
| Oct 26, 2015 | $9.64 | $9.65 | $8.47 | $8.68 | -9.96% | 8,456,868 |
| Oct 19, 2015 | $10.09 | $10.13 | $9.50 | $9.64 | -4.93% | 7,645,986 |
| Oct 12, 2015 | $10.79 | $10.89 | $9.54 | $10.14 | -5.94% | 7,486,020 |
| Oct 5, 2015 | $10.43 | $12.09 | $10.12 | $10.78 | +5.17% | 12,850,305 |
| Sep 28, 2015 | $10.64 | $10.64 | $9.71 | $10.25 | +0.59% | 6,540,659 |
| Sep 21, 2015 | $12.40 | $12.59 | $9.98 | $10.19 | -16.82% | 9,186,528 |
| Sep 14, 2015 | $12.77 | $13.24 | $12.10 | $12.25 | -4.07% | 9,690,640 |
| Sep 8, 2015 | $13.34 | $13.97 | $12.73 | $12.77 | -5.69% | 5,088,207 |
| Aug 31, 2015 | $14.71 | $14.71 | $13.17 | $13.54 | -8.08% | 6,368,307 |
| Aug 24, 2015 | $13.58 | $15.18 | $13.22 | $14.73 | -2.90% | 7,009,622 |
| Aug 17, 2015 | $15.87 | $16.22 | $14.00 | $15.17 | -4.89% | 4,594,727 |
| Aug 10, 2015 | $14.43 | $15.96 | $14.14 | $15.95 | +10.15% | 7,571,897 |
| Aug 3, 2015 | $15.81 | $15.87 | $14.38 | $14.48 | -7.95% | 5,674,272 |
| Jul 27, 2015 | $15.11 | $16.10 | $13.05 | $15.73 | +3.15% | 8,882,895 |
| Jul 20, 2015 | $17.56 | $17.75 | $15.16 | $15.25 | -12.91% | 8,820,022 |
| Jul 13, 2015 | $17.20 | $18.02 | $17.13 | $17.51 | +1.45% | 5,271,105 |
| Jul 6, 2015 | $16.92 | $17.56 | $16.80 | $17.26 | +1.83% | 12,627,184 |
| Jun 29, 2015 | $17.50 | $18.50 | $16.87 | $16.95 | -6.41% | 8,929,219 |
| Jun 22, 2015 | $19.59 | $20.25 | $17.86 | $18.11 | -7.55% | 15,814,936 |
| Jun 15, 2015 | $18.01 | $20.03 | $17.95 | $19.59 | +8.05% | 14,350,089 |
| Jun 8, 2015 | $19.00 | $19.41 | $17.96 | $18.13 | -5.82% | 24,778,504 |
| Jun 2, 2015 | $18.74 | $19.72 | $18.10 | $19.25 | – | 26,667,344 |
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% |