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 30, 2008 20.69 20.75 20.20 20.37 3,464,950 -0.22(-1.07%)
May 29, 2008 19.86 20.92 19.86 20.59 7,691,275 +1.10(+5.64%)
May 28, 2008 19.69 19.73 19.36 19.49 3,153,842 -0.11(-0.56%)
May 27, 2008 19.73 19.95 19.48 19.60 2,342,669 -0.23(-1.16%)
May 26, 2008 19.99 19.99 19.70 19.83 0 +0.00(+0.00%)
May 23, 2008 19.99 19.99 19.70 19.83 2,549,363 -0.21(-1.05%)
May 22, 2008 19.91 20.21 19.85 20.04 4,189,883 +0.12(+0.60%)
May 21, 2008 19.46 20.19 19.46 19.92 4,872,208 +0.40(+2.05%)
May 20, 2008 19.59 19.79 19.37 19.52 2,352,049 -0.19(-0.96%)
May 19, 2008 19.33 19.79 19.21 19.71 3,727,740 +0.35(+1.81%)
May 16, 2008 19.00 19.36 18.79 19.36 2,828,301 +0.37(+1.95%)
May 15, 2008 18.93 19.12 18.74 18.99 3,017,910 +0.01(+0.05%)
May 14, 2008 18.97 19.00 18.73 18.98 2,232,278 +0.06(+0.32%)
May 13, 2008 18.93 18.99 18.47 18.92 2,664,056 -0.07(-0.37%)
May 12, 2008 19.03 19.09 18.78 18.99 3,233,388 -0.06(-0.31%)
May 09, 2008 18.10 19.18 17.95 19.05 9,880,437 +1.34(+7.57%)
May 08, 2008 17.04 17.75 17.00 17.71 4,511,452 +0.77(+4.55%)
May 07, 2008 17.07 17.17 16.88 16.94 2,490,967 -0.23(-1.34%)
May 06, 2008 16.74 17.21 16.59 17.17 2,644,476 +0.29(+1.72%)
May 05, 2008 16.72 16.95 16.44 16.88 4,036,443 +0.24(+1.44%)
May 02, 2008 16.53 16.70 16.36 16.64 1,702,281 +0.29(+1.77%)
May 01, 2008 16.05 16.42 16.02 16.35 2,281,371 +0.34(+2.12%)
Apr 30, 2008 16.51 16.53 15.99 16.01 4,344,112 -0.65(-3.90%)
Apr 29, 2008 16.67 16.74 16.54 16.66 1,540,379 +0.03(+0.18%)
Apr 28, 2008 16.71 16.85 16.63 16.63 1,352,453 -0.13(-0.78%)
Apr 25, 2008 16.68 16.76 16.59 16.76 1,132,257 +0.18(+1.09%)
Apr 24, 2008 16.52 16.71 16.39 16.58 1,532,904 +0.12(+0.73%)
Apr 23, 2008 16.62 16.74 16.39 16.46 1,672,999 -0.02(-0.12%)
Apr 22, 2008 16.52 16.57 16.38 16.48 1,326,745 -0.10(-0.60%)
Apr 21, 2008 16.71 16.71 16.48 16.58 1,175,565 -0.11(-0.66%)
Apr 18, 2008 16.94 16.94 16.59 16.69 1,658,434 +0.00(+0.00%)
Apr 17, 2008 16.59 16.86 16.59 16.69 1,156,074 +0.02(+0.12%)
Apr 16, 2008 16.54 16.70 16.39 16.67 1,352,741 +0.24(+1.46%)
Apr 15, 2008 16.21 16.48 16.19 16.43 1,646,892 +0.22(+1.36%)
Apr 14, 2008 16.18 16.34 16.17 16.21 898,295 -0.01(-0.06%)
Apr 11, 2008 16.06 16.30 16.06 16.22 2,023,457 +0.00(+0.00%)
Apr 10, 2008 16.45 16.45 16.11 16.22 1,336,881 -0.15(-0.92%)
Apr 09, 2008 16.41 16.50 16.26 16.37 1,460,971 -0.05(-0.30%)
Apr 08, 2008 16.32 16.47 16.27 16.42 1,197,235 +0.03(+0.18%)
Apr 07, 2008 16.31 16.47 16.21 16.39 1,186,192 +0.09(+0.55%)
Apr 04, 2008 16.30 16.61 16.26 16.30 2,113,700 -0.01(-0.06%)
Apr 03, 2008 16.28 16.54 16.25 16.31 2,790,900 +0.01(+0.06%)
Apr 02, 2008 16.23 16.47 16.23 16.30 1,657,589 +0.03(+0.18%)
Apr 01, 2008 16.00 16.27 15.97 16.27 1,948,004 +0.32(+2.01%)
Mar 31, 2008 15.78 15.98 15.61 15.95 2,177,832 +0.35(+2.24%)
Mar 28, 2008 15.88 15.90 15.56 15.60 3,035,400 -0.14(-0.89%)
Mar 27, 2008 15.44 15.88 15.31 15.74 3,820,437 +0.43(+2.81%)
Mar 26, 2008 15.12 15.42 15.10 15.31 1,664,433 +0.14(+0.92%)
Mar 25, 2008 15.20 15.30 15.08 15.17 1,608,246 +0.03(+0.20%)
Mar 24, 2008 15.37 15.37 15.02 15.14 1,802,061 -0.14(-0.92%)
Mar 21, 2008 14.97 15.32 14.81 15.28 2,194,222 +0.00(+0.00%)
Mar 20, 2008 14.97 15.32 14.81 15.28 2,194,222 +0.39(+2.62%)
Mar 19, 2008 15.15 15.78 14.89 14.89 1,972,772 -0.26(-1.72%)
Mar 18, 2008 15.19 15.19 14.89 15.15 1,851,745 +0.27(+1.81%)
Mar 17, 2008 14.60 14.96 14.48 14.88 2,426,128 -0.02(-0.13%)
Mar 14, 2008 15.03 15.10 14.65 14.90 2,194,393 -0.10(-0.67%)
Mar 13, 2008 14.95 15.10 14.90 15.00 2,368,524 -0.11(-0.73%)
Mar 12, 2008 15.47 15.53 15.11 15.11 1,447,437 -0.28(-1.82%)
Mar 11, 2008 15.22 15.40 14.97 15.39 1,740,838 +0.48(+3.22%)
Mar 10, 2008 14.98 15.05 14.72 14.91 1,730,300 -0.05(-0.33%)
Mar 07, 2008 14.86 15.01 14.74 14.96 1,435,225 +0.03(+0.20%)
Mar 06, 2008 15.18 15.21 14.93 14.93 1,347,117 -0.27(-1.78%)
Mar 05, 2008 15.17 15.27 15.03 15.20 1,236,881 -0.05(-0.33%)
Mar 04, 2008 15.04 15.30 15.04 15.25 1,730,716 +0.13(+0.86%)
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.