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 29, 2009 11.14 11.39 11.08 11.22 2,665,529 +0.12(+1.08%)
May 28, 2009 10.94 11.26 10.94 11.10 2,389,444 +0.23(+2.12%)
May 27, 2009 11.06 11.13 10.83 10.87 1,431,284 -0.18(-1.63%)
May 26, 2009 10.86 11.10 10.78 11.05 1,989,756 +0.14(+1.28%)
May 22, 2009 10.82 10.99 10.75 10.91 1,108,499 +0.08(+0.74%)
May 21, 2009 11.07 11.07 10.78 10.83 1,761,051 -0.29(-2.61%)
May 20, 2009 11.31 11.34 11.11 11.12 2,383,692 -0.14(-1.24%)
May 19, 2009 11.06 11.36 11.06 11.26 1,485,194 +0.14(+1.26%)
May 18, 2009 11.11 11.58 10.96 11.12 2,813,244 +0.17(+1.55%)
May 17, 2009 11.24 11.29 10.95 10.95 216,662 -0.14(-1.26%)
May 15, 2009 11.24 11.29 10.95 11.09 1,922,786 -0.09(-0.81%)
May 14, 2009 11.17 11.22 11.01 11.18 1,729,340 +0.04(+0.36%)
May 13, 2009 11.68 12.00 11.14 11.14 2,814,508 -0.78(-6.54%)
May 12, 2009 12.10 12.13 11.82 11.92 2,398,794 -0.11(-0.91%)
May 11, 2009 12.05 12.27 12.00 12.03 1,855,416 -0.17(-1.39%)
May 08, 2009 11.99 12.41 11.85 12.20 2,767,515 +0.31(+2.61%)
May 07, 2009 11.77 11.92 11.69 11.89 3,138,233 +0.20(+1.71%)
May 06, 2009 11.67 11.77 11.48 11.69 2,413,082 +0.22(+1.92%)
May 05, 2009 11.60 11.61 11.34 11.47 2,078,614 -0.15(-1.29%)
May 04, 2009 11.53 11.86 11.31 11.62 3,625,276 +0.35(+3.11%)
May 01, 2009 10.80 11.28 10.72 11.27 2,741,102 +0.68(+6.42%)
Apr 30, 2009 10.86 10.91 10.36 10.59 3,176,131 -0.13(-1.21%)
Apr 29, 2009 10.65 10.85 10.62 10.72 2,226,516 +0.11(+1.04%)
Apr 28, 2009 10.52 10.72 10.42 10.61 1,827,002 +0.02(+0.19%)
Apr 27, 2009 10.41 10.68 10.35 10.59 2,728,313 +0.09(+0.86%)
Apr 24, 2009 10.57 10.62 10.40 10.50 2,143,741 -0.05(-0.47%)
Apr 23, 2009 10.47 10.58 10.28 10.55 2,034,628 +0.12(+1.15%)
Apr 22, 2009 10.57 10.60 10.40 10.43 3,731,545 -0.14(-1.32%)
Apr 21, 2009 10.42 10.65 10.42 10.57 1,486,976 +0.14(+1.34%)
Apr 20, 2009 10.54 10.55 10.42 10.43 2,245,241 -0.17(-1.60%)
Apr 17, 2009 10.64 10.65 10.46 10.60 2,926,343 -0.04(-0.38%)
Apr 16, 2009 10.79 10.83 10.55 10.64 3,057,003 -0.11(-1.02%)
Apr 15, 2009 10.75 10.93 10.68 10.75 2,487,838 -0.28(-2.54%)
Apr 14, 2009 11.18 11.18 11.02 11.03 1,163,623 -0.24(-2.13%)
Apr 13, 2009 11.27 11.32 11.11 11.27 1,347,593 -0.06(-0.53%)
Apr 09, 2009 11.29 11.42 11.11 11.33 1,343,590 +0.25(+2.26%)
Apr 08, 2009 10.92 11.13 10.86 11.08 1,590,478 +0.19(+1.74%)
Apr 07, 2009 10.87 11.07 10.82 10.89 1,287,459 -0.10(-0.91%)
Apr 06, 2009 11.05 11.17 10.91 10.99 1,479,195 -0.10(-0.90%)
Apr 03, 2009 11.01 11.09 10.90 11.09 1,446,317 +0.07(+0.64%)
Apr 02, 2009 11.16 11.19 10.92 11.02 2,717,316 +0.04(+0.36%)
Apr 01, 2009 11.04 11.15 10.90 10.98 2,025,184 -0.17(-1.52%)
Mar 31, 2009 10.94 11.33 10.88 11.15 2,275,839 +0.35(+3.24%)
Mar 30, 2009 10.87 10.91 10.68 10.80 1,341,202 -0.44(-3.91%)
Mar 26, 2009 11.11 11.26 10.97 11.24 1,621,861 +0.26(+2.37%)
Mar 25, 2009 11.13 11.28 10.87 10.98 3,735,635 -0.16(-1.44%)
Mar 24, 2009 11.56 11.57 11.07 11.14 2,481,148 -0.51(-4.38%)
Mar 23, 2009 11.27 11.66 11.27 11.65 2,484,886 +0.65(+5.91%)
Mar 20, 2009 11.38 11.50 10.96 11.00 3,362,749 -0.19(-1.70%)
Mar 19, 2009 11.20 11.53 11.00 11.19 3,632,972 +0.07(+0.63%)
Mar 18, 2009 10.73 11.14 10.39 11.12 4,037,832 +0.34(+3.15%)
Mar 17, 2009 10.40 10.82 10.20 10.78 2,775,947 +0.47(+4.56%)
Mar 16, 2009 10.30 10.55 10.11 10.31 2,318,752 +0.19(+1.88%)
Mar 13, 2009 9.940 10.15 9.900 10.12 0 +0.26(+2.64%)
Mar 12, 2009 9.540 9.870 9.460 9.860 1,672,105 +0.33(+3.46%)
Mar 11, 2009 9.460 9.590 9.300 9.530 2,749,579 +0.21(+2.25%)
Mar 10, 2009 9.290 9.360 9.170 9.320 2,220,678 +0.23(+2.53%)
Mar 09, 2009 9.140 9.320 9.000 9.090 3,435,779 -0.18(-1.94%)
Mar 06, 2009 8.550 9.340 8.540 9.270 0 +0.67(+7.79%)
Mar 05, 2009 8.840 8.840 8.410 8.600 2,946,110 -0.34(-3.80%)
Mar 04, 2009 8.690 9.050 8.560 8.940 2,582,521 -0.23(-2.51%)
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.