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, 2013 17.59 17.86 17.57 17.61 3,801,175 +0.05(+0.28%)
May 30, 2013 17.42 17.68 17.40 17.56 3,221,240 +0.16(+0.92%)
May 29, 2013 17.66 17.69 17.21 17.40 4,293,253 -0.35(-1.97%)
May 28, 2013 18.00 18.13 17.70 17.75 6,313,921 -0.54(-2.95%)
May 24, 2013 18.37 18.40 18.18 18.29 1,487,018 -0.15(-0.81%)
May 23, 2013 18.51 18.58 18.20 18.44 2,976,814 -0.22(-1.18%)
May 22, 2013 19.11 19.22 18.58 18.66 2,160,799 -0.46(-2.41%)
May 21, 2013 18.93 19.15 18.91 19.12 2,350,171 +0.19(+1.00%)
May 20, 2013 18.97 19.11 18.91 18.93 1,735,895 -0.05(-0.26%)
May 17, 2013 18.77 19.03 18.77 18.98 2,246,687 +0.23(+1.23%)
May 16, 2013 18.80 18.88 18.72 18.75 1,072,070 -0.09(-0.48%)
May 15, 2013 18.57 18.94 18.50 18.84 1,254,681 +0.35(+1.89%)
May 13, 2013 18.59 18.62 18.48 18.49 1,518,516 -0.14(-0.75%)
May 10, 2013 18.54 18.63 18.48 18.63 2,034,646 +0.18(+0.98%)
May 09, 2013 18.76 18.81 18.37 18.45 2,417,045 -0.55(-2.89%)
May 08, 2013 19.04 19.13 18.91 19.00 2,114,470 -0.06(-0.31%)
May 07, 2013 18.80 19.06 18.79 19.06 1,645,047 +0.26(+1.38%)
May 06, 2013 18.95 19.01 18.75 18.80 1,536,093 -0.14(-0.74%)
May 03, 2013 19.09 19.06 18.89 18.94 1,797,064 -0.02(-0.11%)
May 02, 2013 18.96 18.99 18.84 18.96 2,019,877 -0.01(-0.05%)
May 01, 2013 19.07 19.13 18.72 18.97 3,427,132 -0.16(-0.84%)
Apr 30, 2013 19.02 19.15 18.95 19.13 1,704,156 +0.12(+0.63%)
Apr 29, 2013 18.87 19.05 18.78 19.01 1,833,593 +0.18(+0.96%)
Apr 26, 2013 18.77 18.90 18.76 18.83 2,896,071 +0.07(+0.37%)
Apr 25, 2013 18.70 18.81 18.60 18.76 2,799,274 +0.12(+0.64%)
Apr 24, 2013 18.57 18.73 18.47 18.64 2,049,325 +0.11(+0.59%)
Apr 23, 2013 18.57 18.60 18.38 18.53 1,412,356 +0.01(+0.05%)
Apr 22, 2013 18.50 18.58 18.36 18.52 1,563,867 +0.05(+0.27%)
Apr 19, 2013 18.31 18.49 18.29 18.47 1,537,251 +0.21(+1.15%)
Apr 18, 2013 18.17 18.28 18.06 18.26 1,661,139 +0.14(+0.77%)
Apr 17, 2013 18.30 18.31 18.04 18.12 1,846,504 -0.25(-1.36%)
Apr 16, 2013 18.23 18.39 18.11 18.37 1,848,875 +0.21(+1.16%)
Apr 15, 2013 18.40 18.42 18.15 18.16 2,202,251 -0.29(-1.57%)
Apr 12, 2013 18.42 18.56 18.40 18.45 2,111,989 -0.01(-0.05%)
Apr 11, 2013 18.52 18.54 18.39 18.46 2,284,055 +0.01(+0.05%)
Apr 10, 2013 18.25 18.50 18.24 18.45 2,248,846 +0.22(+1.21%)
Apr 09, 2013 18.25 18.34 18.16 18.23 2,077,552 -0.02(-0.11%)
Apr 08, 2013 18.16 18.27 18.04 18.25 1,763,573 +0.09(+0.50%)
Apr 05, 2013 17.94 18.25 17.94 18.16 2,193,534 +0.11(+0.61%)
Apr 04, 2013 17.82 18.07 17.80 18.05 1,957,645 +0.32(+1.80%)
Apr 03, 2013 17.78 17.88 17.71 17.73 2,166,395 -0.04(-0.23%)
Apr 02, 2013 17.80 17.85 17.67 17.77 1,144,889 +0.00(+0.00%)
Apr 01, 2013 17.80 17.83 17.65 17.77 992,028 -0.05(-0.28%)
Mar 28, 2013 17.60 17.85 17.56 17.82 1,446,483 +0.25(+1.42%)
Mar 27, 2013 17.52 17.62 17.44 17.57 1,193,809 +0.01(+0.06%)
Mar 26, 2013 17.33 17.56 17.33 17.56 1,621,432 +0.26(+1.50%)
Mar 25, 2013 17.38 17.42 17.23 17.30 1,715,437 -0.05(-0.29%)
Mar 22, 2013 17.42 17.49 17.27 17.35 1,351,906 -0.04(-0.23%)
Mar 21, 2013 17.45 17.48 17.32 17.39 1,246,450 -0.10(-0.57%)
Mar 20, 2013 17.44 17.55 17.40 17.49 1,182,865 +0.13(+0.75%)
Mar 19, 2013 17.41 17.47 17.26 17.36 1,045,415 +0.01(+0.06%)
Mar 18, 2013 17.30 17.47 17.30 17.35 1,086,573 -0.09(-0.52%)
Mar 15, 2013 17.40 17.56 17.37 17.44 1,840,018 +0.00(+0.00%)
Mar 14, 2013 17.43 17.49 17.34 17.44 1,113,910 +0.01(+0.06%)
Mar 13, 2013 17.32 17.46 17.28 17.43 1,159,014 +0.09(+0.52%)
Mar 12, 2013 17.38 17.38 17.26 17.34 1,077,127 -0.02(-0.12%)
Mar 11, 2013 17.27 17.42 17.27 17.36 1,032,329 +0.04(+0.23%)
Mar 08, 2013 17.44 17.44 17.26 17.32 1,521,381 -0.08(-0.46%)
Mar 07, 2013 17.46 17.53 17.37 17.40 1,205,968 -0.02(-0.11%)
Mar 06, 2013 17.57 17.60 17.38 17.42 1,460,209 -0.11(-0.63%)
Mar 05, 2013 17.53 17.62 17.48 17.53 1,549,657 +0.06(+0.34%)
Mar 04, 2013 17.29 17.50 17.29 17.47 1,356,267 +0.12(+0.69%)
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.