NasdaqGS - Nasdaq Real Time Price
USD
Talen Energy Corporation (TLN)
343.12
-5.73
(-1.64%)
At close: 4:00:00 PM EDT
343.12
0.00
(0.00%)
After hours: 4:33:23 PM EDT
Trade TLN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
337.93 | 344.14 | 335.00 | 343.12 | 343.12 | 865,349 |
|
Oct 29, 2026
|
347.59 | 358.21 | 346.70 | 348.85 | 348.85 | 653,700 |
|
Oct 28, 2026
|
350.25 | 352.62 | 339.64 | 347.75 | 347.75 | 608,000 |
|
Oct 27, 2026
|
339.91 | 349.41 | 339.25 | 345.73 | 345.73 | 739,000 |
|
Oct 26, 2026
|
328.27 | 343.57 | 327.36 | 337.78 | 337.78 | 701,500 |
|
Oct 23, 2026
|
327.23 | 330.00 | 315.50 | 327.91 | 327.91 | 876,300 |
|
Oct 22, 2026
|
351.62 | 356.24 | 326.00 | 331.42 | 331.42 | 1,466,100 |
|
Oct 21, 2026
|
357.83 | 371.23 | 353.98 | 359.49 | 359.49 | 964,000 |
|
Oct 20, 2026
|
347.84 | 357.07 | 341.00 | 349.43 | 349.43 | 791,400 |
|
Oct 19, 2026
|
361.42 | 364.70 | 344.03 | 351.22 | 351.22 | 1,026,300 |
|
Oct 16, 2026
|
353.20 | 358.88 | 348.35 | 354.81 | 354.81 | 737,500 |
|
Oct 15, 2026
|
351.19 | 356.17 | 337.99 | 353.60 | 353.60 | 1,219,500 |
|
Oct 14, 2026
|
377.00 | 378.74 | 355.74 | 358.42 | 358.42 | 1,128,900 |
|
Oct 13, 2026
|
370.75 | 386.19 | 368.38 | 382.14 | 382.14 | 994,800 |
|
Oct 12, 2026
|
383.99 | 390.54 | 376.44 | 379.77 | 379.77 | 1,565,400 |
|
Oct 9, 2026
|
363.48 | 379.35 | 362.57 | 378.57 | 378.57 | 1,249,900 |
|
Oct 8, 2026
|
373.69 | 380.96 | 356.00 | 359.22 | 359.22 | 1,440,800 |
|
Oct 7, 2026
|
362.75 | 380.00 | 360.21 | 378.32 | 378.32 | 1,545,400 |
|
Oct 6, 2026
|
349.15 | 377.99 | 349.15 | 373.11 | 373.11 | 2,816,200 |
|
Oct 5, 2026
|
323.00 | 337.22 | 319.23 | 331.87 | 331.87 | 1,106,000 |
|
Oct 2, 2026
|
327.67 | 331.02 | 311.00 | 320.77 | 320.77 | 1,112,200 |
|
Oct 1, 2026
|
313.48 | 329.24 | 310.79 | 323.09 | 323.09 | 1,125,800 |
|
Sep 30, 2026
|
317.08 | 320.00 | 305.15 | 312.69 | 312.69 | 2,367,600 |
|
Sep 29, 2026
|
307.91 | 317.99 | 307.87 | 314.84 | 314.84 | 898,800 |
|
Sep 28, 2026
|
302.04 | 306.52 | 296.00 | 303.50 | 303.50 | 616,900 |
|
Sep 25, 2026
|
304.05 | 307.41 | 299.60 | 304.42 | 304.42 | 550,700 |
|
Sep 24, 2026
|
295.95 | 303.34 | 292.45 | 300.01 | 300.01 | 465,200 |
|
Sep 23, 2026
|
292.29 | 302.56 | 288.17 | 300.34 | 300.34 | 924,400 |
|
Sep 22, 2026
|
299.72 | 302.76 | 293.11 | 294.54 | 294.54 | 581,400 |
|
Sep 21, 2026
|
296.12 | 301.80 | 285.65 | 299.97 | 299.97 | 686,600 |
|
Sep 18, 2026
|
293.81 | 298.32 | 288.59 | 292.30 | 292.30 | 1,222,400 |
|
Sep 17, 2026
|
296.12 | 302.96 | 291.29 | 293.31 | 293.31 | 748,300 |
|
Sep 16, 2026
|
286.27 | 292.73 | 282.85 | 287.60 | 287.60 | 809,000 |
|
Sep 15, 2026
|
289.52 | 290.98 | 279.77 | 282.15 | 282.15 | 881,700 |
|
Sep 14, 2026
|
300.00 | 303.52 | 285.86 | 286.52 | 286.52 | 1,165,600 |
|
Sep 11, 2026
|
313.76 | 317.50 | 308.15 | 312.74 | 312.74 | 351,800 |
|
Sep 10, 2026
|
314.52 | 318.87 | 310.75 | 311.54 | 311.54 | 526,800 |
|
Sep 9, 2026
|
324.41 | 326.09 | 318.26 | 319.67 | 319.67 | 887,100 |
|
Sep 8, 2026
|
322.95 | 330.64 | 319.70 | 325.77 | 325.77 | 867,500 |
|
Sep 4, 2026
|
305.00 | 317.47 | 304.73 | 317.00 | 317.00 | 577,700 |
|
Sep 3, 2026
|
306.05 | 313.97 | 301.55 | 305.52 | 305.52 | 680,600 |
|
Sep 2, 2026
|
292.15 | 304.08 | 290.19 | 302.03 | 302.03 | 834,000 |
|
Sep 1, 2026
|
291.24 | 302.98 | 288.58 | 293.73 | 293.73 | 948,000 |
|
Aug 31, 2026
|
297.52 | 297.99 | 292.26 | 295.76 | 295.76 | 741,500 |
|
Aug 28, 2026
|
304.58 | 307.82 | 294.75 | 296.11 | 296.11 | 684,400 |
|
Aug 27, 2026
|
307.00 | 312.22 | 300.51 | 304.58 | 304.58 | 645,900 |
|
Aug 26, 2026
|
309.24 | 316.50 | 304.83 | 306.29 | 306.29 | 531,500 |
|
Aug 25, 2026
|
310.90 | 313.80 | 305.11 | 307.67 | 307.67 | 550,600 |
|
Aug 24, 2026
|
315.10 | 317.52 | 304.03 | 305.54 | 305.54 | 835,300 |
|
Aug 21, 2026
|
318.52 | 320.72 | 311.28 | 314.46 | 314.46 | 938,000 |
|
Aug 20, 2026
|
320.28 | 322.02 | 307.92 | 316.99 | 316.99 | 1,015,400 |
|
Aug 19, 2026
|
321.00 | 327.72 | 311.73 | 322.35 | 322.35 | 1,617,300 |
|
Aug 18, 2026
|
350.89 | 354.85 | 308.48 | 317.66 | 317.66 | 2,177,900 |
|
Aug 17, 2026
|
367.88 | 367.88 | 354.38 | 356.92 | 356.92 | 517,900 |
|
Aug 14, 2026
|
359.83 | 372.78 | 359.34 | 362.74 | 362.74 | 492,600 |
|
Aug 13, 2026
|
365.49 | 371.09 | 355.61 | 358.40 | 358.40 | 579,400 |
|
Aug 12, 2026
|
369.50 | 373.97 | 362.20 | 365.07 | 365.07 | 902,900 |
|
Aug 11, 2026
|
343.70 | 361.31 | 343.61 | 357.88 | 357.88 | 768,900 |
|
Aug 10, 2026
|
349.01 | 351.03 | 338.22 | 343.19 | 343.19 | 629,000 |
|
Aug 7, 2026
|
338.74 | 351.43 | 330.08 | 347.71 | 347.71 | 860,500 |
|
Aug 6, 2026
|
329.84 | 345.00 | 329.43 | 338.31 | 338.31 | 1,173,600 |
|
Aug 5, 2026
|
343.62 | 345.67 | 329.34 | 329.84 | 329.84 | 736,400 |
|
Aug 4, 2026
|
347.55 | 347.74 | 332.15 | 340.00 | 340.00 | 977,200 |
|
Aug 3, 2026
|
334.10 | 348.50 | 327.85 | 344.49 | 344.49 | 760,900 |
|
Jul 31, 2026
|
343.12 | 346.00 | 331.59 | 334.10 | 334.10 | 641,000 |
|
Jul 30, 2026
|
331.17 | 341.92 | 328.00 | 332.54 | 332.54 | 865,800 |
|
Jul 29, 2026
|
322.68 | 328.92 | 312.89 | 316.19 | 316.19 | 939,800 |
|
Jul 28, 2026
|
336.01 | 337.50 | 315.31 | 326.05 | 326.05 | 1,185,000 |
|
Jul 27, 2026
|
362.79 | 368.00 | 340.78 | 347.07 | 347.07 | 642,400 |
|
Jul 24, 2026
|
379.00 | 381.50 | 357.26 | 359.90 | 359.90 | 560,200 |
|
Jul 23, 2026
|
372.90 | 380.18 | 372.66 | 379.27 | 379.27 | 367,000 |
|
Jul 22, 2026
|
365.88 | 380.11 | 363.89 | 377.41 | 377.41 | 432,600 |
|
Jul 21, 2026
|
364.74 | 374.38 | 360.56 | 366.14 | 366.14 | 728,700 |
|
Jul 20, 2026
|
377.64 | 380.87 | 359.78 | 360.32 | 360.32 | 575,700 |
|
Jul 17, 2026
|
360.14 | 379.18 | 354.45 | 372.37 | 372.37 | 558,300 |
|
Jul 16, 2026
|
392.56 | 393.59 | 363.06 | 368.29 | 368.29 | 875,500 |
|
Jul 15, 2026
|
398.95 | 414.79 | 391.83 | 400.12 | 400.12 | 654,700 |
|
Jul 14, 2026
|
402.71 | 412.31 | 394.00 | 396.95 | 396.95 | 702,700 |
|
Jul 13, 2026
|
381.15 | 397.00 | 380.00 | 396.35 | 396.35 | 551,300 |
|
Jul 10, 2026
|
381.68 | 391.08 | 380.32 | 385.80 | 385.80 | 458,800 |
|
Jul 9, 2026
|
378.31 | 392.38 | 377.65 | 384.44 | 384.44 | 700,300 |
|
Jul 8, 2026
|
362.63 | 369.92 | 357.47 | 367.88 | 367.88 | 481,900 |
|
Jul 7, 2026
|
369.02 | 379.33 | 363.12 | 366.66 | 366.66 | 515,300 |
|
Jul 6, 2026
|
370.14 | 381.79 | 366.53 | 377.79 | 377.79 | 707,600 |
|
Jul 2, 2026
|
364.39 | 376.44 | 357.38 | 364.67 | 364.67 | 913,300 |
|
Jul 1, 2026
|
380.00 | 382.49 | 356.95 | 360.79 | 360.79 | 1,199,800 |
|
Jun 30, 2026
|
401.36 | 411.29 | 376.66 | 384.26 | 384.26 | 1,426,500 |
|
Jun 29, 2026
|
405.36 | 408.63 | 393.46 | 399.34 | 399.34 | 712,400 |
|
Jun 26, 2026
|
409.58 | 413.25 | 398.25 | 404.09 | 404.09 | 1,551,100 |
|
Jun 25, 2026
|
415.54 | 423.98 | 414.09 | 416.80 | 416.80 | 951,100 |
|
Jun 24, 2026
|
416.89 | 420.20 | 399.35 | 405.89 | 405.89 | 1,591,700 |
|
Jun 23, 2026
|
413.14 | 424.50 | 408.00 | 411.92 | 411.92 | 1,063,300 |
|
Jun 22, 2026
|
437.53 | 443.21 | 431.41 | 438.12 | 438.12 | 826,800 |
|
Jun 18, 2026
|
425.81 | 449.84 | 420.38 | 436.29 | 436.29 | 1,997,500 |
|
Jun 17, 2026
|
407.05 | 422.33 | 402.15 | 409.81 | 409.81 | 1,041,400 |
|
Jun 16, 2026
|
388.80 | 426.99 | 387.99 | 406.51 | 406.51 | 1,564,000 |
|
Jun 15, 2026
|
376.34 | 390.82 | 369.03 | 386.21 | 386.21 | 1,011,800 |
|
Jun 12, 2026
|
350.00 | 362.00 | 348.83 | 360.54 | 360.54 | 753,400 |
|
Jun 11, 2026
|
339.23 | 350.00 | 337.52 | 344.80 | 344.80 | 464,500 |
|
Jun 10, 2026
|
351.90 | 355.15 | 329.13 | 336.59 | 336.59 | 1,096,200 |
|
Jun 9, 2026
|
369.02 | 372.00 | 343.62 | 358.74 | 358.74 | 630,900 |
|
Jun 8, 2026
|
369.90 | 370.25 | 360.74 | 364.78 | 364.78 | 357,600 |
|
Jun 5, 2026
|
371.72 | 375.09 | 359.83 | 364.74 | 364.74 | 1,058,900 |
|
Jun 4, 2026
|
373.33 | 379.97 | 372.20 | 378.08 | 378.08 | 524,000 |
|
Jun 3, 2026
|
383.05 | 385.51 | 376.52 | 379.59 | 379.59 | 725,300 |
|
Jun 2, 2026
|
380.79 | 391.70 | 371.35 | 385.51 | 385.51 | 733,000 |
|
Jun 1, 2026
|
374.88 | 380.78 | 366.00 | 377.20 | 377.20 | 763,300 |
|
May 29, 2026
|
383.00 | 391.35 | 374.99 | 386.80 | 386.80 | 674,100 |
|
May 28, 2026
|
377.94 | 390.26 | 370.00 | 381.47 | 381.47 | 526,800 |
|
May 27, 2026
|
390.99 | 391.00 | 376.88 | 379.78 | 379.78 | 667,400 |
|
May 26, 2026
|
378.53 | 394.63 | 378.00 | 389.00 | 389.00 | 1,277,600 |
|
May 22, 2026
|
364.99 | 378.50 | 362.99 | 372.45 | 372.45 | 847,800 |
|
May 21, 2026
|
344.52 | 360.90 | 344.52 | 360.48 | 360.48 | 868,400 |
|
May 20, 2026
|
331.77 | 347.20 | 329.25 | 344.46 | 344.46 | 886,600 |
|
May 19, 2026
|
320.00 | 320.07 | 309.36 | 314.57 | 314.57 | 843,900 |
|
May 18, 2026
|
332.02 | 336.10 | 319.80 | 324.21 | 324.21 | 580,800 |
|
May 15, 2026
|
346.45 | 346.73 | 331.37 | 334.24 | 334.24 | 647,000 |
|
May 14, 2026
|
349.77 | 356.62 | 347.91 | 352.88 | 352.88 | 595,500 |
|
May 13, 2026
|
375.43 | 379.18 | 336.22 | 351.03 | 351.03 | 1,471,100 |
|
May 12, 2026
|
378.52 | 380.00 | 368.38 | 374.61 | 374.61 | 639,800 |
|
May 11, 2026
|
389.24 | 389.24 | 376.62 | 383.44 | 383.44 | 633,000 |
|
May 8, 2026
|
397.90 | 397.99 | 381.10 | 386.37 | 386.37 | 521,400 |
|
May 7, 2026
|
410.54 | 416.68 | 384.00 | 390.55 | 390.55 | 840,700 |
|
May 6, 2026
|
400.64 | 412.83 | 388.71 | 409.99 | 409.99 | 1,183,300 |
|
May 5, 2026
|
390.39 | 391.37 | 384.43 | 384.90 | 384.90 | 615,400 |
|
May 4, 2026
|
375.09 | 385.13 | 373.10 | 384.64 | 384.64 | 749,600 |
|
May 1, 2026
|
375.39 | 383.82 | 367.94 | 372.16 | 372.16 | 574,600 |
|
Apr 30, 2026
|
356.68 | 375.45 | 356.64 | 372.42 | 372.42 | 675,600 |
|
Apr 29, 2026
|
362.85 | 363.00 | 347.00 | 351.91 | 351.91 | 487,400 |
|
Apr 28, 2026
|
362.48 | 367.65 | 355.00 | 361.17 | 361.17 | 398,600 |
|
Apr 27, 2026
|
368.46 | 370.00 | 352.01 | 369.67 | 369.67 | 515,500 |
|
Apr 24, 2026
|
347.74 | 364.85 | 343.99 | 364.32 | 364.32 | 566,800 |
|
Apr 23, 2026
|
339.92 | 350.00 | 338.32 | 345.25 | 345.25 | 356,600 |
|
Apr 22, 2026
|
338.17 | 343.79 | 332.00 | 339.32 | 339.32 | 611,500 |
|
Apr 21, 2026
|
346.40 | 351.79 | 328.32 | 329.74 | 329.74 | 560,000 |
|
Apr 20, 2026
|
360.00 | 362.60 | 343.28 | 346.26 | 346.26 | 777,300 |
|
Apr 17, 2026
|
367.50 | 371.00 | 357.20 | 365.35 | 365.35 | 937,500 |
|
Apr 16, 2026
|
354.45 | 362.88 | 351.00 | 362.40 | 362.40 | 639,700 |
|
Apr 15, 2026
|
351.96 | 358.62 | 345.93 | 353.30 | 353.30 | 745,600 |
|
Apr 14, 2026
|
334.73 | 347.80 | 331.27 | 345.76 | 345.76 | 947,600 |
|
Apr 13, 2026
|
317.33 | 331.58 | 316.80 | 326.08 | 326.08 | 734,400 |
|
Apr 10, 2026
|
312.26 | 325.48 | 312.26 | 321.33 | 321.33 | 481,000 |
|
Apr 9, 2026
|
327.96 | 334.00 | 310.98 | 312.76 | 312.76 | 1,075,800 |
|
Apr 8, 2026
|
344.76 | 346.68 | 327.38 | 328.65 | 328.65 | 833,500 |
|
Apr 7, 2026
|
323.67 | 331.55 | 320.27 | 330.07 | 330.07 | 290,700 |
|
Apr 6, 2026
|
327.98 | 330.76 | 320.13 | 324.09 | 324.09 | 373,000 |
|
Apr 2, 2026
|
323.10 | 331.22 | 316.00 | 327.58 | 327.58 | 427,500 |
|
Apr 1, 2026
|
325.03 | 332.48 | 324.54 | 328.08 | 328.08 | 451,400 |
|
Mar 31, 2026
|
307.76 | 321.00 | 302.00 | 319.23 | 319.23 | 884,800 |
|
Mar 30, 2026
|
328.23 | 329.00 | 310.50 | 313.03 | 313.03 | 691,200 |
|
Mar 27, 2026
|
322.07 | 329.70 | 317.73 | 324.54 | 324.54 | 478,000 |
|
Mar 26, 2026
|
327.78 | 335.00 | 318.42 | 323.13 | 323.13 | 595,700 |
|
Mar 25, 2026
|
318.82 | 330.00 | 318.82 | 328.29 | 328.29 | 776,300 |
|
Mar 24, 2026
|
310.55 | 319.29 | 308.51 | 315.77 | 315.77 | 545,400 |
|
Mar 23, 2026
|
308.01 | 320.14 | 306.53 | 311.02 | 311.02 | 943,500 |
|
Mar 20, 2026
|
336.36 | 337.40 | 301.45 | 302.97 | 302.97 | 1,834,800 |
|
Mar 19, 2026
|
332.00 | 342.47 | 328.00 | 340.07 | 340.07 | 386,800 |
|
Mar 18, 2026
|
329.60 | 345.29 | 329.11 | 338.60 | 338.60 | 707,800 |
|
Mar 17, 2026
|
320.34 | 327.75 | 319.05 | 327.14 | 327.14 | 917,600 |
|
Mar 16, 2026
|
323.32 | 327.10 | 313.56 | 317.60 | 317.60 | 684,300 |
|
Mar 13, 2026
|
314.50 | 321.85 | 312.24 | 316.14 | 316.14 | 606,900 |
|
Mar 12, 2026
|
310.50 | 317.07 | 307.79 | 311.45 | 311.45 | 990,900 |
|
Mar 11, 2026
|
329.69 | 332.27 | 315.00 | 316.22 | 316.22 | 983,500 |
|
Mar 10, 2026
|
336.98 | 343.84 | 330.00 | 331.58 | 331.58 | 691,900 |
|
Mar 9, 2026
|
314.10 | 337.11 | 310.83 | 335.11 | 335.11 | 1,033,600 |
|
Mar 6, 2026
|
328.05 | 338.01 | 319.94 | 320.56 | 320.56 | 691,700 |
|
Mar 5, 2026
|
330.32 | 344.91 | 326.94 | 334.86 | 334.86 | 713,100 |
|
Mar 4, 2026
|
340.04 | 350.00 | 336.00 | 336.57 | 336.57 | 1,158,900 |
|
Mar 3, 2026
|
339.86 | 346.19 | 334.17 | 341.39 | 341.39 | 1,007,500 |
|
Mar 2, 2026
|
364.42 | 373.06 | 352.03 | 353.24 | 353.24 | 807,800 |
|
Feb 27, 2026
|
387.00 | 397.40 | 362.18 | 370.97 | 370.97 | 1,241,200 |
|
Feb 26, 2026
|
391.16 | 393.05 | 379.28 | 390.05 | 390.05 | 633,100 |
|
Feb 25, 2026
|
379.52 | 392.24 | 376.57 | 391.43 | 391.43 | 656,900 |
|
Feb 24, 2026
|
367.75 | 376.99 | 354.15 | 375.24 | 375.24 | 479,600 |
|
Feb 23, 2026
|
379.28 | 385.00 | 361.87 | 367.84 | 367.84 | 593,200 |
|
Feb 20, 2026
|
381.60 | 389.60 | 377.29 | 382.25 | 382.25 | 607,200 |
|
Feb 19, 2026
|
380.29 | 383.89 | 376.95 | 380.06 | 380.06 | 481,000 |
|
Feb 18, 2026
|
388.64 | 390.00 | 376.25 | 380.29 | 380.29 | 817,800 |
|
Feb 17, 2026
|
375.73 | 388.68 | 368.44 | 388.28 | 388.28 | 531,600 |
|
Feb 13, 2026
|
365.05 | 381.00 | 361.30 | 376.70 | 376.70 | 663,400 |
|
Feb 12, 2026
|
361.11 | 371.42 | 353.69 | 367.81 | 367.81 | 944,000 |
|
Feb 11, 2026
|
363.90 | 364.54 | 344.38 | 354.62 | 354.62 | 792,900 |
|
Feb 10, 2026
|
357.54 | 366.85 | 334.00 | 357.93 | 357.93 | 1,810,500 |
|
Feb 9, 2026
|
343.86 | 359.51 | 343.86 | 353.66 | 353.66 | 860,900 |
|
Feb 6, 2026
|
332.49 | 349.11 | 332.49 | 345.00 | 345.00 | 844,200 |
|
Feb 5, 2026
|
312.65 | 326.30 | 310.00 | 324.63 | 324.63 | 1,139,400 |
|
Feb 4, 2026
|
341.87 | 341.87 | 310.00 | 317.05 | 317.05 | 1,535,000 |
|
Feb 3, 2026
|
343.33 | 345.55 | 328.63 | 341.42 | 341.42 | 839,300 |
|
Feb 2, 2026
|
345.01 | 351.99 | 335.43 | 340.80 | 340.80 | 961,500 |
|
Jan 30, 2026
|
358.63 | 365.93 | 345.01 | 348.36 | 348.36 | 794,100 |
|
Jan 29, 2026
|
367.00 | 372.17 | 356.88 | 362.20 | 362.20 | 685,600 |
|
Jan 28, 2026
|
360.93 | 368.48 | 354.38 | 365.17 | 365.17 | 539,500 |
|
Jan 27, 2026
|
352.96 | 360.33 | 349.01 | 359.51 | 359.51 | 643,400 |
|
Jan 26, 2026
|
360.47 | 364.90 | 349.22 | 350.41 | 350.41 | 1,035,400 |
|
Jan 23, 2026
|
379.67 | 385.35 | 363.81 | 366.43 | 366.43 | 710,600 |
|
Jan 22, 2026
|
380.75 | 383.98 | 371.80 | 379.86 | 379.86 | 557,800 |
|
Jan 21, 2026
|
360.71 | 380.89 | 353.05 | 374.31 | 374.31 | 1,015,500 |
|
Jan 20, 2026
|
364.21 | 375.80 | 354.00 | 356.66 | 356.66 | 1,031,900 |
|
Jan 16, 2026
|
389.62 | 396.42 | 366.14 | 371.66 | 371.66 | 3,434,000 |
|
Jan 15, 2026
|
408.21 | 424.38 | 400.45 | 419.07 | 419.07 | 1,773,500 |
|
Jan 14, 2026
|
373.33 | 377.29 | 366.00 | 374.83 | 374.83 | 426,500 |
|
Jan 13, 2026
|
375.43 | 383.18 | 370.00 | 376.86 | 376.86 | 531,000 |
|
Jan 12, 2026
|
365.85 | 371.28 | 364.45 | 369.03 | 369.03 | 615,300 |
|
Jan 9, 2026
|
375.86 | 387.67 | 365.36 | 370.83 | 370.83 | 946,000 |
|
Jan 8, 2026
|
369.53 | 374.11 | 355.42 | 356.00 | 356.00 | 1,083,500 |
|
Jan 7, 2026
|
393.83 | 396.21 | 365.54 | 374.71 | 374.71 | 1,295,100 |
|
Jan 6, 2026
|
395.64 | 400.88 | 385.00 | 393.18 | 393.18 | 534,900 |
|
Jan 5, 2026
|
399.00 | 400.43 | 381.00 | 395.20 | 395.20 | 891,400 |
|
Jan 2, 2026
|
381.11 | 397.42 | 379.33 | 396.73 | 396.73 | 597,600 |
|
Dec 31, 2025
|
381.12 | 386.00 | 374.76 | 374.84 | 374.84 | 369,000 |
|
Dec 30, 2025
|
380.27 | 382.65 | 377.00 | 378.97 | 378.97 | 320,100 |
|
Dec 29, 2025
|
381.44 | 387.82 | 377.42 | 380.27 | 380.27 | 531,600 |
|
Dec 26, 2025
|
384.14 | 385.94 | 379.17 | 384.52 | 384.52 | 271,300 |
|
Dec 24, 2025
|
380.00 | 386.95 | 377.95 | 383.58 | 383.58 | 190,800 |
|
Dec 23, 2025
|
375.85 | 384.26 | 375.44 | 380.75 | 380.75 | 409,100 |
|
Dec 22, 2025
|
377.32 | 384.99 | 374.00 | 378.85 | 378.85 | 599,900 |
|
Dec 19, 2025
|
373.03 | 381.67 | 368.69 | 372.25 | 372.25 | 1,774,000 |
|
Dec 18, 2025
|
374.91 | 385.88 | 363.08 | 371.72 | 371.72 | 1,445,700 |
|
Dec 17, 2025
|
377.19 | 381.86 | 350.48 | 351.96 | 351.96 | 1,341,600 |
|
Dec 16, 2025
|
357.00 | 380.90 | 354.73 | 376.77 | 376.77 | 1,209,800 |
|
Dec 15, 2025
|
360.01 | 363.45 | 352.96 | 357.94 | 357.94 | 1,138,300 |
|
Dec 12, 2025
|
370.32 | 371.17 | 350.00 | 356.36 | 356.36 | 1,056,400 |
|
Dec 11, 2025
|
356.60 | 369.36 | 349.52 | 368.82 | 368.82 | 672,300 |
|
Dec 10, 2025
|
346.05 | 361.00 | 343.40 | 358.50 | 358.50 | 1,259,900 |
|
Dec 9, 2025
|
353.62 | 361.38 | 348.01 | 348.38 | 348.38 | 552,600 |
|
Dec 8, 2025
|
353.04 | 355.53 | 345.67 | 353.38 | 353.38 | 706,200 |
|
Dec 5, 2025
|
366.35 | 368.99 | 347.17 | 354.24 | 354.24 | 1,361,600 |
|
Dec 4, 2025
|
364.33 | 377.08 | 361.15 | 367.93 | 367.93 | 739,000 |
|
Dec 3, 2025
|
366.66 | 374.02 | 359.52 | 365.46 | 365.46 | 1,048,800 |
|
Dec 2, 2025
|
380.20 | 385.89 | 367.04 | 367.96 | 367.96 | 849,000 |
|
Dec 1, 2025
|
388.00 | 390.27 | 378.08 | 379.99 | 379.99 | 916,600 |
|
Nov 28, 2025
|
393.01 | 397.00 | 388.67 | 394.27 | 394.27 | 279,700 |
|
Nov 26, 2025
|
385.68 | 393.12 | 381.25 | 392.42 | 392.42 | 663,800 |
|
Nov 25, 2025
|
374.38 | 379.80 | 360.59 | 378.99 | 378.99 | 613,100 |
|
Nov 24, 2025
|
368.29 | 381.42 | 364.38 | 380.49 | 380.49 | 552,200 |
|
Nov 21, 2025
|
368.00 | 372.40 | 353.15 | 365.96 | 365.96 | 845,200 |
|
Nov 20, 2025
|
404.99 | 407.67 | 368.66 | 369.10 | 369.10 | 1,293,800 |
|
Nov 19, 2025
|
377.70 | 395.44 | 377.00 | 390.51 | 390.51 | 818,200 |
|
Nov 18, 2025
|
362.35 | 383.00 | 361.31 | 374.80 | 374.80 | 977,300 |
|
Nov 17, 2025
|
360.25 | 379.00 | 358.01 | 368.65 | 368.65 | 958,500 |
|
Nov 14, 2025
|
344.50 | 368.74 | 344.27 | 360.92 | 360.92 | 1,218,300 |
|
Nov 13, 2025
|
370.08 | 370.65 | 349.11 | 355.04 | 355.04 | 1,450,900 |
|
Nov 12, 2025
|
375.12 | 378.82 | 360.26 | 367.54 | 367.54 | 1,116,900 |
|
Nov 11, 2025
|
384.17 | 393.00 | 370.50 | 374.55 | 374.55 | 716,300 |
|
Nov 10, 2025
|
395.00 | 398.44 | 379.69 | 393.63 | 393.63 | 760,100 |
|
Nov 7, 2025
|
373.12 | 388.68 | 362.51 | 386.57 | 386.57 | 842,900 |
|
Nov 6, 2025
|
390.45 | 404.00 | 379.18 | 385.93 | 385.93 | 1,025,800 |
|
Nov 5, 2025
|
397.70 | 410.91 | 393.21 | 403.49 | 403.49 | 815,200 |
|
Nov 4, 2025
|
396.59 | 410.02 | 390.04 | 395.25 | 395.25 | 795,400 |
|
Nov 3, 2025
|
401.18 | 418.66 | 401.00 | 413.54 | 413.54 | 830,600 |
|
Oct 31, 2025
|
404.03 | 411.22 | 392.73 | 399.78 | 399.78 | 887,100 |
