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, 2014 17.26 17.30 17.14 17.27 2,247,558 +0.00(+0.00%)
May 29, 2014 17.25 17.30 17.13 17.27 1,942,775 +0.06(+0.35%)
May 28, 2014 17.12 17.22 17.06 17.21 1,674,241 +0.13(+0.76%)
May 27, 2014 17.12 17.16 16.99 17.08 1,892,255 +0.02(+0.12%)
May 23, 2014 17.06 17.06 17.06 0 -0.03(-0.15%)
May 22, 2014 16.93 17.12 16.93 17.09 1,286,698 +0.16(+0.98%)
May 21, 2014 17.11 17.13 16.90 16.92 1,683,368 -0.18(-1.05%)
May 20, 2014 17.08 17.17 16.94 17.10 2,144,464 -0.01(-0.06%)
May 19, 2014 17.22 17.22 17.08 17.11 2,017,801 -0.12(-0.70%)
May 16, 2014 17.18 17.28 17.12 17.23 1,901,226 +0.06(+0.35%)
May 15, 2014 17.19 17.32 17.12 17.17 1,942,878 -0.01(-0.06%)
May 14, 2014 17.15 17.27 17.10 17.18 2,121,475 +0.05(+0.29%)
May 13, 2014 17.24 17.30 17.08 17.13 2,168,634 -0.04(-0.23%)
May 12, 2014 17.42 17.47 17.15 17.17 3,374,179 -0.17(-0.98%)
May 09, 2014 17.68 17.78 17.32 17.34 3,419,463 -0.55(-3.07%)
May 08, 2014 18.07 18.07 17.84 17.89 2,029,769 -0.18(-1.00%)
May 07, 2014 17.88 18.10 17.83 18.07 1,850,870 +0.25(+1.40%)
May 06, 2014 17.91 17.98 17.81 17.82 1,119,671 -0.09(-0.50%)
May 05, 2014 17.75 17.96 17.75 17.91 1,563,189 +0.11(+0.62%)
May 02, 2014 17.96 18.03 17.69 17.80 2,303,435 -0.20(-1.11%)
May 01, 2014 18.01 18.11 17.77 18.00 2,848,418 +0.04(+0.22%)
Apr 30, 2014 18.18 18.22 17.75 17.96 3,668,947 -0.28(-1.54%)
Apr 29, 2014 18.39 18.45 18.20 18.24 1,525,125 -0.12(-0.65%)
Apr 28, 2014 18.40 18.44 18.15 18.36 3,485,075 -0.02(-0.11%)
Apr 25, 2014 18.13 18.40 18.11 18.38 1,933,668 +0.24(+1.32%)
Apr 24, 2014 17.99 18.19 17.89 18.14 1,135,157 +0.17(+0.95%)
Apr 23, 2014 18.05 18.23 17.96 17.97 1,901,105 +0.06(+0.34%)
Apr 22, 2014 17.98 18.04 17.83 17.91 1,758,150 -0.06(-0.33%)
Apr 21, 2014 17.94 18.06 17.78 17.97 1,632,382 +0.07(+0.39%)
Apr 17, 2014 17.90 17.90 17.90 0 -0.43(-2.35%)
Apr 16, 2014 18.23 18.35 18.08 18.33 3,035,102 +0.12(+0.66%)
Apr 15, 2014 17.80 18.23 17.78 18.21 5,211,101 +0.41(+2.30%)
Apr 14, 2014 17.28 17.86 17.28 17.80 6,778,303 +0.58(+3.37%)
Apr 11, 2014 17.08 17.32 17.08 17.22 1,964,236 +0.14(+0.82%)
Apr 10, 2014 17.26 17.39 17.07 17.08 1,920,669 -0.17(-0.99%)
Apr 09, 2014 17.35 17.36 17.04 17.25 1,715,943 -0.09(-0.52%)
Apr 08, 2014 17.15 17.37 17.05 17.34 1,706,727 +0.18(+1.05%)
Apr 07, 2014 17.14 17.30 17.11 17.16 1,690,969 +0.02(+0.12%)
Apr 04, 2014 17.03 17.30 17.03 17.14 1,495,608 +0.15(+0.88%)
Apr 03, 2014 17.04 17.11 16.99 16.99 1,425,205 -0.07(-0.41%)
Apr 02, 2014 17.05 17.14 16.95 17.06 1,133,990 +0.02(+0.12%)
Apr 01, 2014 17.08 17.17 16.93 17.04 1,218,136 -0.11(-0.64%)
Mar 31, 2014 17.00 17.18 16.99 17.15 1,342,850 +0.18(+1.06%)
Mar 28, 2014 16.96 17.00 16.89 16.97 1,280,495 +0.01(+0.06%)
Mar 27, 2014 16.78 16.97 16.77 16.96 1,272,796 +0.17(+1.01%)
Mar 26, 2014 16.92 16.95 16.77 16.79 1,862,155 -0.08(-0.47%)
Mar 25, 2014 16.78 16.89 16.68 16.87 1,380,169 +0.12(+0.72%)
Mar 24, 2014 16.73 16.84 16.67 16.75 1,304,352 +0.06(+0.36%)
Mar 21, 2014 16.74 16.92 16.66 16.69 2,746,488 +0.04(+0.24%)
Mar 20, 2014 16.56 16.65 16.43 16.65 1,677,794 +0.07(+0.42%)
Mar 19, 2014 17.06 17.10 16.57 16.58 2,806,172 -0.47(-2.76%)
Mar 18, 2014 17.14 17.23 17.03 17.05 1,776,526 -0.05(-0.29%)
Mar 17, 2014 16.95 17.11 16.91 17.10 1,352,939 +0.17(+1.00%)
Mar 14, 2014 16.78 17.09 16.71 16.93 2,953,111 +0.15(+0.89%)
Mar 13, 2014 16.52 16.79 16.51 16.78 2,625,193 +0.26(+1.57%)
Mar 12, 2014 16.24 16.52 16.24 16.52 1,741,354 +0.22(+1.35%)
Mar 11, 2014 16.33 16.36 16.20 16.30 1,399,349 -0.03(-0.18%)
Mar 10, 2014 16.33 16.44 16.29 16.33 1,795,620 -0.01(-0.06%)
Mar 07, 2014 16.50 16.51 16.29 16.34 3,784,725 -0.16(-0.97%)
Mar 06, 2014 16.62 16.66 16.44 16.50 1,341,564 -0.08(-0.48%)
Mar 05, 2014 16.73 16.76 16.53 16.58 1,837,884 -0.19(-1.13%)
Mar 04, 2014 16.72 16.80 16.66 16.77 1,896,415 +0.17(+1.02%)
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.