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, 2007 17.60 17.67 17.47 17.56 971,640 +0.02(+0.11%)
May 30, 2007 17.38 17.56 17.28 17.54 847,200 +0.17(+0.98%)
May 29, 2007 17.30 17.46 17.28 17.37 1,002,000 +0.12(+0.70%)
May 25, 2007 17.40 17.52 17.14 17.25 1,156,300 -0.10(-0.58%)
May 24, 2007 17.81 17.82 17.29 17.35 1,409,184 -0.49(-2.75%)
May 23, 2007 18.23 18.24 17.79 17.84 1,176,900 -0.32(-1.76%)
May 22, 2007 18.11 18.19 18.02 18.16 1,257,700 +0.01(+0.06%)
May 21, 2007 18.09 18.23 18.07 18.15 774,410 +0.01(+0.06%)
May 18, 2007 18.11 18.15 18.03 18.14 762,800 +0.07(+0.39%)
May 17, 2007 18.15 18.15 18.01 18.07 816,600 -0.08(-0.44%)
May 16, 2007 18.13 18.19 18.00 18.15 547,400 +0.02(+0.11%)
May 15, 2007 18.15 18.27 18.08 18.13 998,400 +0.08(+0.44%)
May 14, 2007 18.08 18.19 18.04 18.05 596,000 -0.07(-0.39%)
May 11, 2007 18.03 18.12 18.00 18.12 840,300 -0.10(-0.55%)
May 10, 2007 18.45 18.49 18.21 18.22 1,291,837 -0.23(-1.25%)
May 09, 2007 18.34 18.47 18.30 18.45 723,700 +0.00(+0.00%)
May 08, 2007 18.40 18.49 18.36 18.45 772,400 -0.05(-0.27%)
May 07, 2007 18.25 18.58 18.25 18.50 1,484,400 +0.22(+1.20%)
May 04, 2007 18.32 18.39 18.19 18.28 970,500 +0.00(+0.00%)
May 03, 2007 18.45 18.49 18.25 18.28 1,433,100 -0.10(-0.54%)
May 02, 2007 18.36 18.44 18.06 18.38 1,370,000 +0.03(+0.16%)
May 01, 2007 18.29 18.37 17.90 18.35 1,495,100 +0.40(+2.23%)
Apr 30, 2007 18.05 18.13 17.87 17.95 1,210,940 -0.10(-0.55%)
Apr 27, 2007 18.16 18.16 18.01 18.05 632,967 -0.12(-0.66%)
Apr 26, 2007 17.97 18.38 17.97 18.17 547,800 -0.16(-0.87%)
Apr 25, 2007 17.75 18.38 17.75 18.33 1,074,700 +0.24(+1.33%)
Apr 24, 2007 18.02 18.13 17.94 18.09 967,900 +0.06(+0.33%)
Apr 23, 2007 18.35 18.35 17.95 18.03 778,600 +0.02(+0.11%)
Apr 20, 2007 18.04 18.05 17.96 18.01 1,091,420 +0.10(+0.56%)
Apr 19, 2007 18.00 18.05 17.85 17.91 1,622,473 -0.12(-0.67%)
Apr 18, 2007 17.75 18.09 17.75 18.03 800,717 -0.01(-0.06%)
Apr 17, 2007 18.00 18.07 17.91 18.04 711,200 +0.02(+0.11%)
Apr 16, 2007 18.03 18.07 17.99 18.02 634,900 +0.01(+0.06%)
Apr 13, 2007 17.90 18.02 17.88 18.01 740,400 +0.09(+0.50%)
Apr 12, 2007 17.96 18.01 17.86 17.92 857,100 -0.08(-0.44%)
Apr 11, 2007 18.07 18.09 17.95 18.00 771,400 -0.02(-0.11%)
Apr 10, 2007 17.98 18.07 17.96 18.02 682,900 +0.01(+0.06%)
Apr 09, 2007 17.90 18.09 17.90 18.01 622,800 +0.09(+0.50%)
Apr 05, 2007 17.82 17.98 17.75 17.92 728,100 +0.07(+0.39%)
Apr 04, 2007 17.88 17.90 17.76 17.85 994,700 +0.00(+0.00%)
Apr 03, 2007 17.64 17.85 17.61 17.85 991,100 +0.22(+1.25%)
Apr 02, 2007 17.46 17.66 17.30 17.63 1,971,100 +0.42(+2.44%)
Mar 30, 2007 17.25 17.39 17.00 17.21 1,104,500 -0.03(-0.17%)
Mar 29, 2007 17.44 17.44 17.14 17.24 1,139,900 -0.13(-0.75%)
Mar 28, 2007 17.38 17.48 17.32 17.37 1,213,500 -0.01(-0.06%)
Mar 27, 2007 17.33 17.40 17.26 17.38 793,500 +0.02(+0.12%)
Mar 26, 2007 17.25 17.36 17.19 17.36 711,900 +0.07(+0.40%)
Mar 23, 2007 17.19 17.30 17.00 17.29 589,400 +0.05(+0.29%)
Mar 22, 2007 17.16 17.27 17.07 17.24 814,200 +0.04(+0.23%)
Mar 21, 2007 16.99 17.20 16.88 17.20 1,025,200 +0.21(+1.24%)
Mar 20, 2007 16.78 16.99 16.71 16.99 639,000 +0.17(+1.01%)
Mar 19, 2007 16.78 16.93 16.76 16.82 1,310,400 +0.07(+0.42%)
Mar 16, 2007 16.87 16.99 16.73 16.75 1,519,900 -0.06(-0.36%)
Mar 15, 2007 16.45 16.88 16.41 16.81 1,280,300 +0.33(+2.00%)
Mar 14, 2007 16.44 16.50 16.22 16.48 1,172,000 +0.04(+0.24%)
Mar 13, 2007 16.59 16.79 16.43 16.44 1,015,500 -0.15(-0.90%)
Mar 12, 2007 16.48 16.60 16.42 16.59 734,400 +0.00(+0.00%)
Mar 09, 2007 16.61 16.74 16.55 16.59 530,700 +0.00(+0.00%)
Mar 08, 2007 16.71 16.74 16.55 16.59 531,500 -0.02(-0.12%)
Mar 07, 2007 16.62 16.74 16.54 16.61 699,600 -0.06(-0.36%)
Mar 06, 2007 16.49 16.68 16.45 16.67 851,900 +0.26(+1.58%)
Mar 05, 2007 16.61 16.61 16.40 16.41 869,700 -0.26(-1.56%)
Mar 02, 2007 16.88 17.00 16.66 16.67 1,466,000 -0.21(-1.24%)
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.