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 (%)
Nov 30, 2012 16.72 16.81 16.66 16.81 1,945,726 +0.12(+0.72%)
Nov 29, 2012 16.60 16.74 16.58 16.69 1,705,997 +0.11(+0.66%)
Nov 28, 2012 16.48 16.64 16.42 16.58 1,892,228 +0.06(+0.36%)
Nov 27, 2012 16.43 16.59 16.38 16.52 1,930,938 +0.12(+0.73%)
Nov 26, 2012 16.17 16.49 16.16 16.40 1,562,858 +0.19(+1.17%)
Nov 24, 2012 16.34 16.36 16.15 16.21 795,405 +0.00(+0.00%)
Nov 23, 2012 16.34 16.36 16.15 16.21 795,405 -0.10(-0.61%)
Nov 21, 2012 16.39 16.40 16.12 16.31 1,376,759 -0.05(-0.31%)
Nov 20, 2012 16.44 16.48 16.26 16.36 1,394,432 -0.05(-0.30%)
Nov 19, 2012 16.64 16.64 16.33 16.41 1,759,594 -0.10(-0.61%)
Nov 16, 2012 16.40 16.52 16.26 16.51 2,214,475 +0.11(+0.67%)
Nov 15, 2012 16.57 16.64 16.30 16.40 2,402,212 -0.20(-1.20%)
Nov 14, 2012 16.82 16.83 16.55 16.60 1,586,849 -0.17(-1.01%)
Nov 13, 2012 16.67 16.95 16.65 16.77 1,470,659 +0.03(+0.18%)
Nov 12, 2012 16.90 16.97 16.69 16.74 1,805,910 -0.18(-1.06%)
Nov 09, 2012 17.03 17.25 16.86 16.92 3,100,773 -0.14(-0.82%)
Nov 08, 2012 17.43 17.45 17.06 17.06 2,856,827 -0.42(-2.40%)
Nov 07, 2012 17.74 17.76 17.45 17.48 3,788,700 -0.36(-2.02%)
Nov 06, 2012 17.87 17.95 17.81 17.84 1,823,991 +0.03(+0.17%)
Nov 05, 2012 17.75 17.83 17.62 17.81 2,770,346 -0.01(-0.06%)
Nov 02, 2012 17.96 18.00 17.80 17.82 3,346,484 -0.06(-0.34%)
Nov 01, 2012 17.83 18.00 17.71 17.88 2,198,260 +0.01(+0.06%)
Oct 31, 2012 17.73 18.07 17.57 17.87 1,674,713 +0.26(+1.48%)
Oct 26, 2012 17.61 17.61 17.61 0 +0.07(+0.40%)
Oct 25, 2012 17.55 17.62 17.41 17.54 1,280,583 +0.05(+0.29%)
Oct 24, 2012 17.64 17.69 17.45 17.49 1,503,658 -0.10(-0.57%)
Oct 23, 2012 17.67 17.74 17.46 17.59 1,653,582 -0.30(-1.68%)
Oct 19, 2012 18.00 18.14 17.86 17.89 1,964,759 -0.11(-0.61%)
Oct 18, 2012 17.95 18.00 17.84 18.00 1,264,288 +0.04(+0.22%)
Oct 17, 2012 17.77 17.97 17.71 17.96 1,145,342 +0.28(+1.58%)
Oct 16, 2012 17.64 17.72 17.63 17.68 1,128,709 +0.09(+0.51%)
Oct 15, 2012 17.55 17.61 17.45 17.59 940,904 +0.07(+0.40%)
Oct 12, 2012 17.77 17.80 17.48 17.52 1,997,365 -0.29(-1.63%)
Oct 11, 2012 17.65 17.87 17.57 17.81 2,351,987 +0.22(+1.25%)
Oct 10, 2012 17.70 17.70 17.53 17.59 1,341,600 -0.07(-0.40%)
Oct 09, 2012 17.54 17.68 17.50 17.66 1,268,292 +0.13(+0.74%)
Oct 08, 2012 17.51 17.58 17.45 17.53 1,329,085 -0.02(-0.11%)
Oct 06, 2012 17.69 17.69 17.50 17.55 1,227,556 +0.00(+0.00%)
Oct 05, 2012 17.69 17.69 17.50 17.55 1,227,556 -0.06(-0.34%)
Oct 04, 2012 17.61 17.68 17.53 17.61 1,496,247 +0.09(+0.51%)
Oct 03, 2012 17.48 17.53 17.44 17.52 1,325,636 +0.08(+0.46%)
Oct 02, 2012 17.55 17.60 17.40 17.44 1,400,209 -0.06(-0.34%)
Oct 01, 2012 17.76 17.81 17.47 17.50 2,260,586 -0.24(-1.35%)
Sep 28, 2012 17.65 17.77 17.44 17.74 3,460,847 +0.04(+0.23%)
Sep 27, 2012 17.76 17.81 17.55 17.70 2,614,470 -0.02(-0.11%)
Sep 26, 2012 17.68 17.81 17.63 17.72 1,772,399 +0.07(+0.40%)
Sep 25, 2012 17.73 17.82 17.65 17.65 2,223,897 -0.04(-0.23%)
Sep 24, 2012 17.51 17.70 17.46 17.69 1,897,543 +0.18(+1.03%)
Sep 21, 2012 17.50 17.51 17.40 17.51 2,763,730 +0.06(+0.34%)
Sep 20, 2012 17.34 17.45 17.33 17.45 1,532,853 +0.08(+0.46%)
Sep 19, 2012 17.41 17.48 17.34 17.37 928,657 -0.01(-0.06%)
Sep 18, 2012 17.40 17.44 17.30 17.38 1,383,569 -0.01(-0.06%)
Sep 17, 2012 17.47 17.56 17.26 17.39 2,898,807 -0.07(-0.40%)
Sep 14, 2012 17.58 17.63 17.44 17.46 3,167,706 -0.09(-0.51%)
Sep 13, 2012 17.43 17.56 17.32 17.55 3,999,048 +0.15(+0.86%)
Sep 12, 2012 17.57 17.57 17.39 17.40 1,493,615 -0.10(-0.57%)
Sep 11, 2012 17.45 17.54 17.45 17.50 1,404,134 +0.05(+0.29%)
Sep 10, 2012 17.65 17.65 17.45 17.45 1,313,597 -0.09(-0.51%)
Sep 07, 2012 17.43 17.54 17.38 17.54 1,753,720 -0.06(-0.34%)
Sep 06, 2012 17.44 17.60 17.41 17.60 1,346,868 +0.24(+1.38%)
Sep 05, 2012 17.55 17.55 17.35 17.36 1,261,864 -0.13(-0.74%)
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.