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, 2015 18.89 18.94 18.74 18.85 2,098,552 -0.05(-0.26%)
May 28, 2015 18.91 18.98 18.78 18.90 1,920,980 -0.03(-0.16%)
May 27, 2015 19.00 18.86 18.93 1,454,049 +0.04(+0.21%)
May 26, 2015 19.03 19.05 18.79 18.89 2,168,005 -0.21(-1.10%)
May 22, 2015 19.10 19.10 19.10 0 +0.02(+0.10%)
May 21, 2015 18.97 19.12 18.85 19.08 1,991,932 +0.13(+0.69%)
May 20, 2015 18.93 19.10 18.86 18.95 1,627,145 +0.04(+0.21%)
May 19, 2015 18.82 18.94 18.75 18.91 1,962,525 -0.01(-0.05%)
May 18, 2015 18.70 19.04 18.70 18.92 2,887,938 +0.15(+0.80%)
May 15, 2015 18.49 18.87 18.43 18.77 6,737,699 +0.33(+1.79%)
May 14, 2015 18.25 18.49 18.23 18.44 2,510,328 +0.22(+1.21%)
May 13, 2015 18.42 18.50 18.14 18.22 1,863,816 -0.13(-0.71%)
May 12, 2015 18.34 18.41 18.21 18.35 1,630,304 -0.07(-0.38%)
May 11, 2015 18.48 18.72 18.40 18.42 2,232,844 -0.27(-1.44%)
May 08, 2015 18.89 19.02 18.63 18.69 2,277,665 -0.02(-0.11%)
May 07, 2015 18.63 18.76 18.56 18.71 2,194,332 +0.15(+0.81%)
May 06, 2015 18.77 18.84 18.37 18.56 2,231,616 -0.20(-1.07%)
May 05, 2015 19.10 19.13 18.62 18.76 2,786,225 -0.39(-2.04%)
May 04, 2015 19.02 19.27 18.97 19.15 2,912,188 +0.14(+0.74%)
May 01, 2015 18.96 19.07 18.77 19.01 2,131,886 +0.06(+0.32%)
Apr 30, 2015 19.14 19.17 18.77 18.95 2,846,402 -0.25(-1.30%)
Apr 29, 2015 19.40 19.49 19.06 19.20 2,738,597 -0.34(-1.74%)
Apr 28, 2015 19.29 19.54 19.20 19.54 1,639,342 +0.20(+1.03%)
Apr 27, 2015 19.73 19.76 19.27 19.34 2,147,029 -0.32(-1.63%)
Apr 24, 2015 19.54 19.85 19.46 19.66 1,618,975 +0.11(+0.56%)
Apr 23, 2015 19.40 19.63 19.35 19.55 1,759,871 +0.15(+0.77%)
Apr 22, 2015 19.48 19.52 19.27 19.40 1,420,058 +0.00(+0.00%)
Apr 21, 2015 19.68 19.80 19.32 19.40 1,418,304 -0.22(-1.12%)
Apr 20, 2015 19.41 19.82 19.31 19.62 1,326,664 +0.29(+1.50%)
Apr 17, 2015 19.32 19.53 19.24 19.33 1,559,586 -0.07(-0.36%)
Apr 16, 2015 19.49 19.49 19.19 19.40 1,235,600 -0.13(-0.67%)
Apr 15, 2015 19.60 19.75 19.50 19.53 1,231,442 -0.01(-0.05%)
Apr 14, 2015 19.46 19.62 19.42 19.54 815,953 +0.08(+0.41%)
Apr 13, 2015 19.62 19.70 19.43 19.46 1,253,982 -0.16(-0.82%)
Apr 10, 2015 19.45 19.70 19.35 19.62 1,302,133 +0.21(+1.08%)
Apr 09, 2015 19.42 19.47 19.21 19.41 1,373,520 -0.04(-0.21%)
Apr 08, 2015 19.51 19.58 19.26 19.45 1,470,720 -0.03(-0.15%)
Apr 07, 2015 19.78 19.78 19.48 19.48 1,320,113 -0.30(-1.52%)
Apr 06, 2015 19.66 19.94 19.63 19.78 1,204,235 +0.14(+0.71%)
Apr 02, 2015 19.64 19.64 19.64 0 +0.10(+0.51%)
Apr 01, 2015 19.38 19.56 19.14 19.54 1,447,807 +0.14(+0.72%)
Mar 31, 2015 19.45 19.66 19.27 19.40 1,726,837 -0.12(-0.61%)
Mar 30, 2015 19.27 19.60 19.20 19.52 1,888,959 +0.30(+1.56%)
Mar 27, 2015 19.22 19.42 19.18 19.22 1,303,788 +0.03(+0.16%)
Mar 26, 2015 19.39 19.52 19.15 19.19 1,519,255 -0.23(-1.18%)
Mar 25, 2015 19.64 19.77 19.38 19.42 1,468,598 -0.17(-0.87%)
Mar 24, 2015 19.93 20.04 19.55 19.59 1,796,340 -0.44(-2.20%)
Mar 23, 2015 19.91 20.15 19.91 20.03 2,060,726 +0.12(+0.60%)
Mar 20, 2015 19.58 19.97 19.57 19.91 3,234,364 +0.40(+2.05%)
Mar 19, 2015 19.51 19.82 19.41 19.51 1,882,769 -0.08(-0.41%)
Mar 18, 2015 19.04 19.71 18.96 19.59 1,803,492 +0.54(+2.83%)
Mar 17, 2015 19.07 19.23 18.96 19.05 1,489,575 -0.06(-0.31%)
Mar 16, 2015 18.89 19.24 18.89 19.11 2,017,017 +0.31(+1.65%)
Mar 13, 2015 19.11 19.11 18.55 18.80 2,585,644 -0.29(-1.52%)
Mar 12, 2015 18.73 19.23 18.73 19.09 2,063,895 +0.46(+2.47%)
Mar 11, 2015 18.95 19.05 18.62 18.63 2,213,427 -0.28(-1.48%)
Mar 10, 2015 18.89 19.15 18.83 18.91 1,794,290 -0.05(-0.26%)
Mar 09, 2015 18.80 19.09 18.78 18.96 1,968,090 +0.16(+0.85%)
Mar 06, 2015 19.01 19.03 18.70 18.80 2,047,045 -0.47(-2.44%)
Mar 05, 2015 19.23 19.39 19.19 19.27 1,301,882 +0.04(+0.21%)
Mar 04, 2015 19.29 19.14 19.23 1,622,531 -0.05(-0.26%)
Mar 03, 2015 19.28 19.28 1,652,156 +0.15(+0.78%)
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.