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 (%)
Mar 30, 2012 17.64 17.67 17.51 17.55 1,783,558 -0.08(-0.45%)
Mar 29, 2012 17.52 17.66 17.41 17.63 1,445,373 -0.01(-0.06%)
Mar 28, 2012 17.71 17.73 17.51 17.64 1,775,770 -0.08(-0.45%)
Mar 27, 2012 17.87 17.87 17.71 17.72 2,020,193 -0.03(-0.17%)
Mar 26, 2012 17.76 17.82 17.69 17.75 2,260,818 +0.22(+1.25%)
Mar 23, 2012 17.48 17.56 17.42 17.53 1,134,856 +0.04(+0.23%)
Mar 22, 2012 17.47 17.52 17.35 17.49 1,899,380 -0.04(-0.23%)
Mar 21, 2012 17.55 17.57 17.45 17.53 1,649,316 -0.03(-0.17%)
Mar 20, 2012 17.62 17.67 17.51 17.56 1,740,573 -0.13(-0.73%)
Mar 19, 2012 17.74 17.83 17.68 17.69 1,404,451 -0.06(-0.34%)
Mar 16, 2012 17.75 17.79 17.68 17.75 1,455,491 +0.00(+0.00%)
Mar 15, 2012 17.74 17.82 17.64 17.75 1,357,223 +0.03(+0.17%)
Mar 14, 2012 18.00 18.04 17.68 17.72 1,096,632 -0.28(-1.56%)
Mar 13, 2012 18.03 18.03 17.83 18.00 1,569,404 +0.04(+0.22%)
Mar 12, 2012 17.81 18.01 17.80 17.96 1,504,274 +0.18(+1.01%)
Mar 09, 2012 17.70 17.85 17.65 17.78 1,594,967 +0.09(+0.51%)
Mar 08, 2012 17.75 17.77 17.65 17.69 1,410,498 +0.02(+0.11%)
Mar 07, 2012 17.67 17.71 17.54 17.67 1,231,324 +0.02(+0.11%)
Mar 06, 2012 17.72 17.76 17.53 17.65 1,651,302 -0.17(-0.95%)
Mar 05, 2012 17.88 17.93 17.71 17.82 1,878,119 -0.12(-0.67%)
Mar 02, 2012 18.00 18.02 17.92 17.94 1,517,594 -0.05(-0.28%)
Mar 01, 2012 17.97 18.11 17.90 17.99 1,134,235 +0.04(+0.22%)
Feb 29, 2012 17.98 18.02 17.79 17.95 1,762,945 +0.00(+0.00%)
Feb 28, 2012 18.12 18.15 17.93 17.95 1,324,515 -0.14(-0.77%)
Feb 27, 2012 18.02 18.15 17.93 18.09 1,120,933 -0.02(-0.11%)
Feb 24, 2012 17.95 18.20 17.88 18.11 1,978,073 +0.17(+0.95%)
Feb 23, 2012 17.97 18.00 17.84 17.94 1,900,373 -0.05(-0.28%)
Feb 22, 2012 18.00 18.07 17.92 17.99 809,573 -0.01(-0.06%)
Feb 21, 2012 18.12 18.15 17.95 18.00 1,319,554 -0.10(-0.55%)
Feb 17, 2012 18.05 18.15 17.97 18.10 2,113,511 +0.06(+0.33%)
Feb 16, 2012 17.79 18.07 17.77 18.04 1,633,403 +0.28(+1.58%)
Feb 15, 2012 17.67 17.88 17.65 17.76 1,576,636 +0.07(+0.40%)
Feb 14, 2012 17.66 17.71 17.50 17.69 1,654,344 +0.06(+0.34%)
Feb 13, 2012 17.77 17.85 17.59 17.63 2,175,706 -0.02(-0.11%)
Feb 10, 2012 17.72 17.78 17.51 17.65 2,338,265 -0.16(-0.90%)
Feb 09, 2012 18.05 18.05 17.77 17.81 1,980,796 -0.34(-1.87%)
Feb 08, 2012 18.31 18.34 18.12 18.15 2,024,514 -0.11(-0.60%)
Feb 07, 2012 18.09 18.34 18.01 18.26 1,638,621 +0.14(+0.77%)
Feb 06, 2012 18.23 18.27 18.08 18.12 994,722 -0.16(-0.88%)
Feb 03, 2012 18.25 18.33 18.03 18.28 2,448,027 +0.19(+1.05%)
Feb 02, 2012 18.22 18.22 17.78 18.09 6,277,212 -0.14(-0.77%)
Feb 01, 2012 18.18 18.27 18.06 18.23 1,904,031 +0.18(+1.00%)
Jan 31, 2012 18.11 18.18 17.91 18.05 3,264,051 -0.02(-0.11%)
Jan 30, 2012 18.27 18.27 18.00 18.07 2,056,609 -0.29(-1.58%)
Jan 27, 2012 18.56 18.57 18.30 18.36 1,368,443 -0.25(-1.34%)
Jan 26, 2012 18.53 18.74 18.42 18.61 1,605,341 +0.13(+0.70%)
Jan 25, 2012 18.00 18.52 17.86 18.48 2,178,588 +0.41(+2.27%)
Jan 24, 2012 18.25 18.29 17.99 18.07 1,341,605 -0.27(-1.47%)
Jan 23, 2012 18.32 18.43 18.21 18.34 1,235,494 +0.04(+0.22%)
Jan 20, 2012 18.29 18.30 18.11 18.30 1,198,465 +0.01(+0.05%)
Jan 19, 2012 18.27 18.40 18.12 18.29 1,622,530 -0.01(-0.05%)
Jan 18, 2012 18.26 18.42 18.10 18.30 2,130,800 +0.04(+0.22%)
Jan 17, 2012 18.59 18.67 18.17 18.26 4,030,865 -0.34(-1.83%)
Jan 13, 2012 19.00 19.09 18.54 18.60 3,019,106 -0.57(-2.97%)
Jan 12, 2012 19.17 19.29 19.05 19.17 1,654,308 +0.06(+0.31%)
Jan 11, 2012 18.99 19.11 18.98 19.11 1,126,032 +0.06(+0.31%)
Jan 10, 2012 19.12 19.12 18.99 19.05 860,639 +0.10(+0.53%)
Jan 09, 2012 18.99 19.00 18.86 18.95 1,758,274 +0.01(+0.05%)
Jan 06, 2012 19.05 19.08 18.91 18.94 769,104 -0.13(-0.68%)
Jan 05, 2012 18.95 19.12 18.86 19.07 1,090,519 +0.06(+0.32%)
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.