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 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%)
May 01, 2012 17.98 18.16 17.95 17.98 1,846,889 -0.04(-0.22%)
Apr 30, 2012 17.89 18.06 17.87 18.02 996,125 +0.08(+0.45%)
Apr 27, 2012 17.94 18.00 17.88 17.94 1,561,385 +0.06(+0.34%)
Apr 26, 2012 17.72 17.97 17.72 17.88 1,132,401 +0.08(+0.45%)
Apr 25, 2012 17.87 17.88 17.75 17.80 1,564,504 +0.00(+0.00%)
Apr 24, 2012 17.70 17.89 17.69 17.80 1,041,081 +0.15(+0.85%)
Apr 23, 2012 17.62 17.75 17.56 17.65 1,820,433 -0.20(-1.12%)
Apr 20, 2012 17.78 17.91 17.73 17.85 1,726,772 +0.12(+0.68%)
Apr 19, 2012 17.63 17.86 17.58 17.73 3,488,562 +0.12(+0.68%)
Apr 18, 2012 17.49 17.68 17.48 17.61 1,973,975 +0.00(+0.00%)
Apr 17, 2012 17.45 17.62 17.34 17.61 1,879,345 +0.25(+1.44%)
Apr 16, 2012 17.20 17.41 17.20 17.36 3,400,039 +0.18(+1.05%)
Apr 13, 2012 17.29 17.46 17.18 17.18 1,710,549 -0.15(-0.87%)
Apr 12, 2012 17.11 17.37 17.02 17.33 2,158,519 +0.22(+1.29%)
Apr 11, 2012 17.09 17.26 17.00 17.11 3,225,416 +0.18(+1.06%)
Apr 10, 2012 17.09 17.11 16.89 16.93 1,500,001 -0.21(-1.23%)
Apr 09, 2012 17.14 17.21 17.10 17.14 1,499,696 -0.15(-0.87%)
Apr 05, 2012 17.40 17.43 17.22 17.29 1,790,668 -0.20(-1.14%)
Apr 04, 2012 17.42 17.56 17.35 17.49 1,632,036 -0.08(-0.46%)
Apr 03, 2012 17.60 17.63 17.37 17.57 2,333,965 -0.02(-0.11%)
Apr 02, 2012 17.54 17.66 17.45 17.59 1,915,442 +0.04(+0.23%)
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%)
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.