Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TECO Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 15.55 15.72 15.48 15.55 1,753,718 -0.04(-0.26%)
May 27, 2010 15.32 15.59 15.32 15.59 1,406,722 +0.41(+2.70%)
May 26, 2010 15.17 15.46 15.13 15.18 100 +0.07(+0.46%)
May 25, 2010 14.72 15.13 14.46 15.11 250 +0.01(+0.07%)
May 24, 2010 15.00 15.29 14.94 15.10 2,206,630 +0.06(+0.40%)
May 21, 2010 14.80 15.06 14.62 15.04 3,782,024 +0.19(+1.28%)
May 20, 2010 15.05 15.17 14.81 14.85 3,747,059 -0.79(-5.05%)
May 19, 2010 15.81 15.88 15.46 15.64 2,362,801 -0.31(-1.94%)
May 18, 2010 16.22 16.38 15.89 15.95 33,000 -0.17(-1.05%)
May 17, 2010 16.04 16.21 15.78 16.12 1,975,895 +0.10(+0.62%)
May 14, 2010 16.02 16.18 15.89 16.02 1,633,896 -0.26(-1.60%)
May 13, 2010 16.40 16.63 16.23 16.28 2,248,089 -0.11(-0.67%)
May 12, 2010 16.10 16.48 15.95 16.39 2,546,087 +0.18(+1.11%)
May 11, 2010 16.28 16.53 16.18 16.21 3,001,049 +0.09(+0.56%)
May 10, 2010 15.90 16.12 15.89 16.12 2,449,338 +0.64(+4.13%)
May 07, 2010 15.80 15.94 15.12 15.48 5,287,782 +0.07(+0.45%)
May 06, 2010 16.20 16.29 14.59 15.41 3,168,498 -1.12(-6.78%)
May 05, 2010 16.41 16.56 16.19 16.53 3,267,088 -0.20(-1.20%)
May 04, 2010 17.08 17.16 16.70 16.73 2,249,638 -0.54(-3.13%)
May 03, 2010 17.01 17.35 16.96 17.27 1,469,741 +0.34(+2.01%)
Apr 30, 2010 16.94 17.17 16.86 16.93 2,079,552 +0.03(+0.18%)
Apr 29, 2010 16.81 17.05 16.81 16.90 1,089,562 +0.10(+0.60%)
Apr 28, 2010 16.66 16.88 16.55 16.80 1,442,680 +0.26(+1.57%)
Apr 27, 2010 16.97 17.08 16.52 16.54 1,806,307 -0.52(-3.05%)
Apr 26, 2010 17.00 17.15 16.89 17.06 1,599,835 +0.06(+0.35%)
Apr 23, 2010 16.83 17.00 16.75 17.00 1,268,846 +0.18(+1.07%)
Apr 22, 2010 16.56 16.84 16.50 16.82 1,307,351 +0.09(+0.54%)
Apr 21, 2010 16.63 16.75 16.59 16.73 9,275 +0.08(+0.48%)
Apr 20, 2010 16.51 16.67 16.44 16.65 1,322,549 +0.24(+1.46%)
Apr 19, 2010 16.23 16.41 16.21 16.41 2,110,197 +0.07(+0.43%)
Apr 16, 2010 16.42 16.59 16.27 16.34 1,940,612 -0.10(-0.61%)
Apr 15, 2010 16.42 16.47 16.36 16.44 778,772 -0.03(-0.18%)
Apr 14, 2010 16.44 16.48 16.36 16.47 1,280,079 +0.07(+0.43%)
Apr 13, 2010 16.32 16.42 16.31 16.40 1,082,181 -0.01(-0.06%)
Apr 12, 2010 16.25 16.46 16.23 16.41 1,225,750 +0.20(+1.23%)
Apr 09, 2010 16.16 16.21 16.06 16.21 750,689 +0.03(+0.19%)
Apr 08, 2010 16.23 16.27 16.13 16.18 911,433 -0.07(-0.43%)
Apr 07, 2010 16.35 16.42 16.15 16.25 1,354,401 -0.10(-0.61%)
Apr 06, 2010 16.13 16.40 16.12 16.35 967,798 +0.14(+0.86%)
Apr 05, 2010 16.08 16.24 16.08 16.21 1,095,083 +0.06(+0.37%)
Apr 01, 2010 16.15 16.15 16.15 0 +0.26(+1.64%)
Mar 31, 2010 15.95 16.05 15.79 15.89 2,774,326 -0.11(-0.69%)
Mar 30, 2010 15.98 16.15 15.95 16.00 2,479,670 -0.01(-0.06%)
Mar 29, 2010 15.77 16.05 15.76 16.01 1,072,615 +0.26(+1.65%)
Mar 26, 2010 15.61 15.85 15.58 15.75 1,256,115 +0.16(+1.03%)
Mar 25, 2010 15.69 15.86 15.57 15.59 1,058,727 -0.06(-0.38%)
Mar 24, 2010 15.82 15.86 15.64 15.65 1,208,927 -0.24(-1.51%)
Mar 23, 2010 15.82 15.91 15.70 15.89 1,165,865 +0.08(+0.51%)
Mar 22, 2010 15.84 15.92 15.72 15.81 1,137,516 -0.09(-0.57%)
Mar 19, 2010 16.14 16.24 15.80 15.90 2,356,328 -0.23(-1.43%)
Mar 18, 2010 16.13 16.22 16.07 16.13 1,129,177 -0.04(-0.25%)
Mar 17, 2010 16.01 16.25 15.96 16.17 1,823,602 +0.18(+1.13%)
Mar 16, 2010 15.90 16.00 15.78 15.99 852,274 +0.12(+0.76%)
Mar 15, 2010 15.81 15.87 15.77 15.87 708,203 +0.01(+0.06%)
Mar 12, 2010 15.88 15.90 15.69 15.86 1,574,384 -0.02(-0.13%)
Mar 11, 2010 15.82 15.90 15.65 15.88 1,288,186 -0.02(-0.13%)
Mar 10, 2010 15.82 15.96 15.73 15.90 1,331,576 +0.08(+0.51%)
Mar 09, 2010 15.84 15.86 15.75 15.82 986,671 -0.02(-0.13%)
Mar 08, 2010 15.85 15.89 15.79 15.84 1,304,484 +0.05(+0.32%)
Mar 05, 2010 15.52 15.81 15.43 15.79 2,003,886 +0.37(+2.40%)
Mar 04, 2010 15.54 15.54 15.29 15.42 2,214,099 -0.12(-0.77%)
Mar 03, 2010 15.70 15.74 15.47 15.54 2,523,199 -0.10(-0.64%)
Mar 02, 2010 15.62 15.74 15.57 15.64 1,831,788 +0.09(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.