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, 2006 14.71 15.18 14.71 15.02 1,756,800 +0.32(+2.18%)
May 30, 2006 15.00 15.00 14.70 14.70 985,000 -0.30(-2.00%)
May 26, 2006 14.88 15.01 14.83 15.00 1,333,800 +0.16(+1.08%)
May 25, 2006 14.71 14.86 14.65 14.84 1,291,900 +0.17(+1.16%)
May 24, 2006 14.45 14.73 14.40 14.67 1,575,800 +0.17(+1.17%)
May 23, 2006 14.89 14.91 14.49 14.50 1,428,800 -0.32(-2.16%)
May 22, 2006 14.86 14.92 14.71 14.82 1,603,400 -0.04(-0.27%)
May 19, 2006 14.82 14.97 14.75 14.86 1,731,400 +0.11(+0.75%)
May 18, 2006 14.89 15.13 14.74 14.75 1,301,300 -0.09(-0.61%)
May 17, 2006 15.16 15.22 14.76 14.84 1,790,300 -0.36(-2.37%)
May 16, 2006 15.51 15.51 15.19 15.20 915,900 -0.27(-1.75%)
May 15, 2006 15.30 15.55 15.26 15.47 1,174,400 +0.20(+1.31%)
May 12, 2006 15.54 15.59 15.26 15.27 716,300 -0.26(-1.67%)
May 11, 2006 15.83 15.85 15.46 15.53 976,500 -0.32(-2.02%)
May 10, 2006 15.73 15.87 15.63 15.85 1,467,300 +0.29(+1.86%)
May 09, 2006 15.80 15.82 15.50 15.56 1,321,800 -0.30(-1.89%)
May 08, 2006 15.99 16.05 15.80 15.86 886,200 -0.13(-0.81%)
May 05, 2006 15.77 16.03 15.74 15.99 878,300 +0.33(+2.11%)
May 04, 2006 15.49 15.71 15.49 15.66 1,037,000 +0.17(+1.10%)
May 03, 2006 15.68 15.73 15.46 15.49 2,385,500 -0.43(-2.70%)
May 02, 2006 15.91 16.07 15.88 15.92 1,717,200 +0.05(+0.32%)
May 01, 2006 16.22 16.23 15.85 15.87 1,785,300 -0.11(-0.69%)
Apr 28, 2006 16.15 16.30 15.96 15.98 1,447,800 -0.13(-0.81%)
Apr 27, 2006 16.00 16.19 15.95 16.11 2,652,700 +0.12(+0.75%)
Apr 26, 2006 16.70 16.75 15.94 15.99 2,262,200 -0.17(-1.05%)
Apr 25, 2006 16.39 16.45 16.14 16.16 1,338,700 -0.29(-1.76%)
Apr 24, 2006 16.46 16.59 16.36 16.45 812,600 -0.09(-0.54%)
Apr 21, 2006 16.62 16.68 16.43 16.54 868,100 +0.01(+0.06%)
Apr 20, 2006 16.47 16.61 16.41 16.53 899,300 +0.12(+0.73%)
Apr 19, 2006 16.42 16.52 16.34 16.41 933,000 +0.00(+0.00%)
Apr 18, 2006 16.19 16.48 16.15 16.41 1,214,900 +0.22(+1.36%)
Apr 17, 2006 16.14 16.24 16.11 16.19 1,492,800 +0.08(+0.50%)
Apr 13, 2006 15.99 16.25 16.05 16.11 1,252,100 +0.12(+0.75%)
Apr 12, 2006 15.94 16.09 15.90 15.99 593,600 +0.10(+0.63%)
Apr 11, 2006 15.92 15.96 15.73 15.89 1,221,300 -0.07(-0.44%)
Apr 10, 2006 16.15 16.15 15.96 15.96 874,100 -0.19(-1.18%)
Apr 07, 2006 16.40 16.40 16.09 16.15 878,600 -0.25(-1.52%)
Apr 06, 2006 16.49 16.49 16.25 16.40 865,200 -0.15(-0.91%)
Apr 05, 2006 16.50 16.63 16.27 16.55 871,200 +0.15(+0.91%)
Apr 04, 2006 16.28 16.53 16.16 16.40 944,900 +0.11(+0.68%)
Apr 03, 2006 16.11 16.37 16.01 16.29 1,196,200 +0.17(+1.05%)
Mar 31, 2006 16.14 16.22 15.97 16.12 1,148,400 -0.06(-0.37%)
Mar 30, 2006 16.33 16.36 16.09 16.18 802,000 -0.18(-1.10%)
Mar 29, 2006 16.18 16.36 16.09 16.36 867,400 +0.17(+1.05%)
Mar 28, 2006 16.03 16.31 15.97 16.19 1,237,500 +0.11(+0.68%)
Mar 27, 2006 16.19 16.21 15.99 16.08 822,000 -0.18(-1.11%)
Mar 24, 2006 16.29 16.35 16.15 16.26 687,900 -0.06(-0.37%)
Mar 23, 2006 16.27 16.42 16.13 16.32 725,100 +0.00(+0.00%)
Mar 22, 2006 16.18 16.34 16.14 16.32 447,500 +0.11(+0.68%)
Mar 21, 2006 16.39 16.39 16.18 16.21 774,100 -0.16(-0.98%)
Mar 20, 2006 16.62 16.72 16.31 16.37 976,600 -0.27(-1.62%)
Mar 17, 2006 16.80 16.80 16.55 16.64 980,300 -0.09(-0.54%)
Mar 16, 2006 16.75 16.80 16.50 16.73 1,061,700 +0.09(+0.54%)
Mar 15, 2006 16.46 16.68 16.27 16.64 883,700 +0.18(+1.09%)
Mar 14, 2006 16.28 16.47 16.21 16.46 990,500 +0.15(+0.92%)
Mar 13, 2006 16.21 16.37 16.17 16.31 810,400 +0.13(+0.80%)
Mar 10, 2006 16.07 16.21 16.00 16.18 685,400 +0.08(+0.50%)
Mar 09, 2006 16.21 16.40 16.04 16.10 761,100 -0.19(-1.17%)
Mar 08, 2006 16.30 16.41 16.02 16.29 875,100 -0.06(-0.37%)
Mar 07, 2006 16.43 16.43 16.17 16.35 840,600 -0.07(-0.43%)
Mar 06, 2006 16.59 16.61 16.40 16.42 1,051,300 -0.20(-1.20%)
Mar 03, 2006 16.59 16.64 16.44 16.62 1,280,800 -0.02(-0.12%)
Mar 02, 2006 16.80 16.84 16.58 16.64 1,048,000 -0.25(-1.48%)
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.