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 (%)
Jul 31, 2012 18.43 18.44 18.17 18.19 1,265,084 -0.26(-1.41%)
Jul 30, 2012 18.21 18.45 18.16 18.45 1,320,345 +0.23(+1.26%)
Jul 27, 2012 18.01 18.24 17.95 18.22 1,773,500 +0.32(+1.79%)
Jul 26, 2012 17.87 17.95 17.75 17.90 1,262,710 +0.23(+1.30%)
Jul 25, 2012 17.78 17.80 17.60 17.67 1,295,227 -0.05(-0.28%)
Jul 24, 2012 18.16 18.16 17.66 17.72 2,446,216 -0.35(-1.94%)
Jul 23, 2012 18.10 18.16 17.99 18.07 1,000,187 -0.17(-0.93%)
Jul 20, 2012 18.15 18.35 18.07 18.24 1,596,468 +0.06(+0.33%)
Jul 19, 2012 18.10 18.23 17.99 18.18 2,181,137 +0.09(+0.50%)
Jul 18, 2012 17.96 18.11 17.91 18.09 2,186,227 +0.09(+0.50%)
Jul 17, 2012 17.91 18.00 17.80 18.00 1,864,469 +0.09(+0.50%)
Jul 16, 2012 17.87 18.13 17.85 17.91 3,273,473 -0.38(-2.08%)
Jul 14, 2012 18.11 18.29 18.10 18.29 915,675 +0.00(+0.00%)
Jul 13, 2012 18.11 18.29 18.10 18.29 915,675 +0.21(+1.16%)
Jul 12, 2012 18.00 18.14 17.96 18.08 1,179,853 -0.01(-0.06%)
Jul 11, 2012 18.08 18.14 17.99 18.09 1,231,418 +0.05(+0.28%)
Jul 10, 2012 18.15 18.20 17.94 18.04 1,410,697 -0.07(-0.39%)
Jul 09, 2012 18.17 18.18 18.02 18.11 1,194,917 -0.06(-0.33%)
Jul 06, 2012 18.13 18.25 18.09 18.17 1,092,782 -0.10(-0.55%)
Jul 05, 2012 18.26 18.35 18.20 18.27 1,382,347 -0.03(-0.16%)
Jul 03, 2012 18.24 18.31 18.18 18.30 728,978 +0.08(+0.44%)
Jul 02, 2012 18.11 18.22 18.06 18.22 1,375,095 +0.15(+0.83%)
Jun 30, 2012 18.29 18.29 17.93 18.07 1,761,399 +0.01(+0.06%)
Jun 29, 2012 18.29 18.29 17.93 18.06 2,292,780 +0.01(+0.06%)
Jun 28, 2012 17.90 18.06 17.82 18.05 1,115,546 +0.07(+0.39%)
Jun 27, 2012 17.70 17.99 17.70 17.98 897,876 +0.24(+1.35%)
Jun 26, 2012 17.79 17.87 17.66 17.74 1,325,583 -0.04(-0.22%)
Jun 25, 2012 17.72 17.82 17.68 17.78 878,837 -0.05(-0.28%)
Jun 22, 2012 17.93 17.93 17.80 17.83 1,298,198 -0.02(-0.11%)
Jun 21, 2012 18.20 18.26 17.82 17.85 1,669,576 -0.29(-1.60%)
Jun 20, 2012 18.30 18.30 18.09 18.14 1,383,830 -0.15(-0.82%)
Jun 19, 2012 18.20 18.33 18.11 18.29 2,041,810 +0.14(+0.77%)
Jun 18, 2012 18.04 18.19 18.03 18.15 938,509 +0.02(+0.11%)
Jun 15, 2012 18.09 18.14 17.98 18.13 1,837,229 +0.13(+0.72%)
Jun 14, 2012 17.93 18.05 17.86 18.00 1,722,486 +0.14(+0.78%)
Jun 13, 2012 17.80 17.87 17.67 17.86 1,738,652 +0.01(+0.06%)
Jun 12, 2012 17.88 17.88 17.71 17.85 1,374,020 +0.05(+0.28%)
Jun 11, 2012 17.81 17.89 17.70 17.80 1,962,747 +0.06(+0.34%)
Jun 08, 2012 17.62 17.75 17.56 17.74 1,044,948 +0.08(+0.45%)
Jun 07, 2012 17.89 17.93 17.64 17.66 1,480,061 -0.09(-0.51%)
Jun 06, 2012 17.57 17.75 17.50 17.75 3,740,275 +0.28(+1.60%)
Jun 05, 2012 17.22 17.56 17.18 17.47 1,590,268 +0.22(+1.28%)
Jun 04, 2012 17.22 17.25 17.10 17.25 1,562,309 +0.05(+0.29%)
Jun 02, 2012 17.17 17.32 17.11 17.20 1,893,466 +0.00(+0.00%)
Jun 01, 2012 17.17 17.32 17.11 17.20 1,893,466 -0.20(-1.15%)
May 31, 2012 17.25 17.52 17.21 17.40 1,853,470 +0.17(+0.99%)
May 30, 2012 17.33 17.46 17.21 17.23 960,345 -0.21(-1.20%)
May 29, 2012 17.47 17.55 17.35 17.44 1,127,027 +0.09(+0.52%)
May 25, 2012 17.38 17.47 17.31 17.35 706,098 -0.01(-0.06%)
May 24, 2012 17.30 17.41 17.21 17.36 1,341,124 +0.07(+0.40%)
May 23, 2012 17.35 17.39 17.18 17.29 1,347,439 -0.08(-0.46%)
May 22, 2012 17.43 17.52 17.29 17.37 1,811,587 +0.00(+0.00%)
May 21, 2012 17.24 17.37 17.18 17.37 1,067,619 +0.14(+0.81%)
May 18, 2012 17.41 17.50 17.18 17.23 1,561,306 -0.15(-0.86%)
May 17, 2012 17.51 17.51 17.34 17.38 1,559,679 -0.11(-0.63%)
May 16, 2012 17.53 17.56 17.40 17.49 1,385,967 +0.01(+0.06%)
May 15, 2012 17.72 17.73 17.46 17.48 1,863,677 -0.23(-1.30%)
May 14, 2012 17.68 17.82 17.59 17.71 1,133,540 -0.10(-0.56%)
May 11, 2012 17.74 17.97 17.72 17.81 2,056,779 +0.01(+0.06%)
May 10, 2012 17.66 17.84 17.62 17.80 1,288,773 +0.00(+0.00%)
May 09, 2012 17.69 17.82 17.58 17.80 3,013,871 -0.03(-0.17%)
May 08, 2012 17.68 17.86 17.67 17.83 1,053,159 +0.08(+0.45%)
May 07, 2012 17.80 17.83 17.70 17.75 1,039,373 -0.10(-0.56%)
May 04, 2012 17.91 18.06 17.85 17.85 1,541,408 -0.14(-0.78%)
May 03, 2012 17.90 18.17 17.81 17.99 2,689,262 +0.14(+0.78%)
May 02, 2012 17.92 18.05 17.84 17.85 1,934,129 -0.13(-0.72%)
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.