$17.51 +0.23 (%) Teco Energy Inc - NYSE

Sep. 19, 2014 | 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
9/19/201417.3217.5317.2717.513,099,575
9/18/201417.5317.5917.1517.284,993,430
9/17/201417.6617.7017.4817.551,401,274
9/16/201417.4217.6317.3817.621,924,721
9/15/201417.4517.5817.3717.451,600,856
9/12/201417.8317.8617.4317.432,517,799
9/11/201417.7317.9217.6617.911,650,228
9/10/201417.7217.7517.5017.703,233,298
9/9/201417.8917.9517.6917.721,958,268
9/8/201418.1318.1317.8817.951,527,228
9/5/201417.9318.1417.9318.141,193,048
9/4/201418.0018.0417.8517.901,254,084
9/3/201417.8818.0417.8818.00836,751
9/2/201418.0718.0917.7717.841,173,416
8/29/201418.0018.1017.9318.101,638,715
8/28/201417.8117.9717.7617.971,519,431
8/27/201417.6917.8917.6717.851,679,596
8/26/201417.9117.9617.6317.681,394,648
8/25/201417.8617.9617.7917.901,219,077
8/22/201417.8517.9117.7017.811,237,638
8/21/201417.7717.9417.7517.841,434,373
8/20/201417.6617.7817.6017.771,588,563
8/19/201417.4917.7017.4617.691,347,845
8/18/201417.6117.6317.4217.461,967,518
8/15/201417.5317.6717.4917.612,493,875
8/14/201417.3017.5217.3017.511,710,941
8/13/201417.1517.3517.0817.301,657,442
8/12/201417.1217.2517.0617.151,286,569
8/11/201417.5117.6017.3617.381,673,759
8/8/201417.1517.4917.1517.491,615,540
8/7/201417.0217.1917.0217.131,913,437
8/6/201417.0517.0916.9116.962,780,586
8/5/201417.2417.3217.0317.122,270,046
8/4/201417.4817.5116.9817.283,576,076
8/1/201417.4117.5917.4017.481,906,486
7/31/201417.5517.7917.4217.463,882,102
7/30/201417.8917.9817.5717.641,753,083
7/29/201418.1318.1517.8617.881,642,698
7/28/201417.8418.1517.8318.151,728,620
7/25/201417.9318.0017.8217.831,746,939
7/24/201417.9518.0117.8518.001,312,028
7/23/201418.0118.0717.9417.961,783,682
7/22/201418.1218.1318.0018.051,040,761
7/21/201418.0618.1518.0118.081,251,154
7/18/201417.9818.0917.8618.091,172,849
7/17/201418.1418.1417.9517.961,591,586
7/16/201417.9018.1217.8118.081,986,747
7/15/201417.8117.9517.7817.881,369,461
7/14/201417.9617.9917.7917.801,399,831
7/11/201418.0318.1217.8717.922,204,389
7/10/201417.9318.1117.9318.072,105,864
7/9/201417.9817.9917.8217.931,750,714
7/8/201417.8818.0017.8517.932,486,747
7/7/201417.8617.9717.7817.862,483,609
7/3/201418.0918.1017.6917.864,354,231
7/2/201418.1418.3017.9818.1024,277,326
7/1/201418.3618.4818.1518.376,429,576
6/30/201418.3018.5318.2618.481,666,948
6/27/201418.1918.3718.1418.341,416,795
6/26/201418.0818.2518.0018.241,626,474
6/25/201417.9218.1117.9218.071,221,679
6/24/201417.9018.0417.8917.931,255,490
6/23/201418.0118.0817.8717.921,082,605
6/20/201418.0918.1417.9417.974,506,219
6/19/201417.9618.1917.9318.142,882,596
6/18/201417.5617.9417.5617.921,936,892
6/17/201417.5617.6717.5017.551,506,714
6/16/201417.3717.6817.3717.601,900,281
6/13/201417.3817.4817.2717.391,277,349
6/12/201417.2217.4617.1117.402,298,181
6/11/201417.3317.3517.1717.231,870,107
6/10/201417.4017.4917.3517.381,260,588
6/9/201417.4817.5117.4017.421,745,499
6/6/201417.4017.6317.3817.492,593,708
6/5/201417.2217.4517.1517.411,249,923
6/4/201417.2017.2417.1217.22810,873
6/3/201417.1417.2817.1317.191,020,952
6/2/201417.2617.3117.1417.161,285,173
5/30/201417.2617.3017.1417.272,247,558
5/29/201417.2517.3017.1317.271,943,493
5/28/201417.1217.2217.0617.211,674,241
5/27/201417.1217.1616.9917.081,892,455
5/23/201417.1117.1917.0417.061,006,874
5/22/201416.9317.1416.9317.121,771,008
5/21/201417.1117.1316.9016.921,683,368
5/20/201417.0817.1716.9417.102,144,464
5/19/201417.2217.2217.0817.112,017,801
5/16/201417.1817.2817.1217.231,901,226
5/15/201417.1917.3217.1217.171,942,878
5/14/201417.1517.2717.1017.182,121,475
5/13/201417.2417.3017.0817.132,168,634
5/12/201417.4217.4717.1517.173,374,179
5/9/201417.6817.7817.3217.343,419,463
5/8/201418.0718.0717.8417.892,029,769
5/7/201417.8818.1017.8318.071,850,870
5/6/201417.9117.9817.8117.821,139,961
5/5/201417.7517.9617.7517.911,563,189
5/2/201417.9618.0317.6917.802,303,435
5/1/201418.0118.1117.7718.002,848,424
4/30/201418.1818.2217.7517.963,668,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center