$27.18 +0.09 (%) Teco Energy Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TE historical data

Date Open High Low Close Volume
2/12/201627.1327.3427.0927.182,516,297
2/11/201627.1227.2327.0627.092,318,987
2/10/201627.1727.3627.0927.132,168,666
2/9/201627.1527.4327.1527.362,783,159
2/8/201627.2527.2827.0927.182,121,647
2/5/201627.3127.4127.1827.283,116,388
2/4/201627.3327.4027.3127.371,415,352
2/3/201627.3827.4527.3127.341,897,291
2/2/201627.3127.4527.2827.312,456,000
2/1/201627.1927.3927.1527.392,386,088
1/29/201627.3327.4127.1027.123,934,682
1/28/201627.2027.4427.1327.312,630,766
1/27/201627.0127.2226.9727.221,984,412
1/26/201626.9927.1826.9827.051,823,831
1/25/201627.0027.0726.9426.981,754,794
1/22/201626.9927.0926.9727.041,582,565
1/21/201626.8727.0226.7826.991,694,422
1/20/201626.9327.0426.6926.923,423,738
1/19/201626.8927.1126.8827.091,747,513
1/15/201626.8426.9826.7826.911,950,324
1/14/201626.8727.0226.8626.921,779,724
1/13/201626.8926.9826.7626.862,213,801
1/12/201626.9227.0026.6926.971,771,071
1/11/201626.7526.9926.7526.921,479,231
1/8/201626.9426.9826.6626.681,843,501
1/7/201626.7626.9426.7626.901,599,690
1/6/201626.8127.0026.7526.90976,240
1/5/201626.8027.0726.7326.991,535,386
1/4/201626.5626.8126.5026.811,333,790
12/31/201526.7526.8026.5626.651,880,588
12/30/201526.7126.9326.7126.82878,905
12/29/201526.6626.8026.6526.771,017,954
12/28/201526.6426.6926.6226.65881,863
12/24/201526.6626.8026.6426.72336,883
12/23/201526.5426.7626.5426.71986,745
12/22/201526.3926.5826.2526.522,096,959
12/21/201526.4626.5626.2626.392,123,128
12/18/201526.7826.8226.3526.4211,230,366
12/17/201526.8626.9726.7726.781,296,815
12/16/201526.8326.9926.7126.871,813,219
12/15/201526.7526.8326.6626.811,381,818
12/14/201526.6526.7326.5626.621,634,777
12/11/201526.6126.7726.5926.661,297,166
12/10/201526.6326.8126.5626.743,583,147
12/9/201526.6026.7326.5026.70987,839
12/8/201526.7126.8426.5926.63770,191
12/7/201526.5526.8626.5126.811,341,077
12/4/201526.3026.5526.2826.551,492,600
12/3/201526.2726.4026.2226.291,316,562
12/2/201526.3626.3826.2226.271,412,192
12/1/201526.3526.4326.3526.391,258,715
11/30/201526.3326.4726.2926.321,221,721
11/27/201526.3026.4026.2926.30264,328
11/25/201526.2626.3926.2126.29785,936
11/24/201526.2526.4526.1626.321,366,621
11/23/201526.3326.4126.2626.281,040,385
11/20/201526.4726.5026.3026.321,299,782
11/19/201526.3726.5426.3426.401,543,528
11/18/201526.3326.4026.1326.351,445,610
11/17/201526.4726.5226.2526.322,034,716
11/16/201526.4226.5426.4226.50872,221
11/13/201526.4526.5926.3626.443,025,632
11/12/201526.6026.6726.4526.451,543,213
11/11/201526.7026.7426.6026.63788,194
11/10/201526.8626.9626.6026.671,367,098
11/9/201526.9527.0226.8226.891,527,519
11/6/201527.0327.0726.9426.961,322,083
11/5/201527.0027.1026.9927.091,026,994
11/4/201527.0027.0926.9527.061,205,939
11/3/201527.0227.0426.9527.021,261,536
11/2/201527.0027.0826.9327.05851,340
10/30/201527.1327.1926.9327.001,713,392
10/29/201527.1527.1827.0427.111,308,662
10/28/201527.1327.2327.0427.221,694,033
10/27/201527.0527.1627.0327.161,666,169
10/26/201527.0727.1327.0027.091,787,924
10/23/201527.0627.1026.9927.071,469,858
10/22/201527.0527.1126.9927.091,564,394
10/21/201527.0727.1626.9527.011,243,211
10/20/201526.9327.1026.8727.051,647,614
10/19/201526.8426.9726.7926.971,287,920
10/16/201526.9526.9826.8626.941,717,236
10/15/201526.7926.9926.6626.872,831,254
10/14/201526.7326.7926.6826.792,309,650
10/13/201526.6626.8126.6626.722,349,232
10/12/201526.5326.7426.5026.711,503,895
10/9/201526.7626.7926.3626.414,227,319
10/8/201526.7026.8026.7026.782,057,779
10/7/201526.6026.7626.5426.732,666,651
10/6/201526.6026.6626.4426.571,712,936
10/5/201526.7226.7226.5026.661,636,934
10/2/201526.3626.5626.1726.551,879,383
10/1/201526.3126.4126.0826.312,815,866
9/30/201526.2526.3726.2126.262,203,757
9/29/201526.3526.4826.1526.251,975,396
9/28/201526.4826.5226.2126.351,833,385
9/25/201526.6826.7226.4626.491,831,336
9/24/201526.5426.7026.5026.681,625,097
9/23/201526.6326.6726.5626.611,501,948
9/22/201526.6226.7526.5926.632,884,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center