TECO ENERGY $17.02

down -0.45


19/6/2013 04:19 PM  |  NYSE : TE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

TE historical data

Date Open High Low Close Volume
6/18/2013 17.36 17.51 17.26 17.47 21387
6/17/2013 17.44 17.51 17.23 17.32 17491
6/14/2013 17.36 17.46 17.28 17.33 15733
6/13/2013 17.19 17.36 17.01 17.35 31365
6/12/2013 17.37 17.45 17.12 17.18 13288
6/11/2013 17.30 17.46 17.25 17.30 12760
6/10/2013 17.51 17.55 17.34 17.45 18579
6/7/2013 17.55 17.64 17.36 17.50 14606
6/6/2013 17.27 17.50 17.26 17.47 31204
6/5/2013 17.33 17.41 17.23 17.30 14618
6/4/2013 17.46 17.53 17.23 17.40 21005
6/3/2013 17.59 17.66 17.34 17.50 19367
5/31/2013 17.59 17.86 17.57 17.61 37997
5/30/2013 17.42 17.68 17.40 17.56 32211
5/29/2013 17.66 17.69 17.21 17.40 42933
5/28/2013 18.00 18.13 17.70 17.75 63139
5/24/2013 18.37 18.40 18.18 18.29 14871
5/23/2013 18.51 18.58 18.20 18.44 29767
5/22/2013 19.11 19.22 18.58 18.66 21607
5/21/2013 18.93 19.15 18.91 19.12 23502
5/20/2013 18.97 19.11 18.91 18.93 17359
5/17/2013 18.77 19.03 18.77 18.98 22446
5/16/2013 18.80 18.88 18.72 18.75 10721
5/15/2013 18.57 18.94 18.50 18.84 12535
5/14/2013 18.51 18.75 18.48 18.58 13127
5/13/2013 18.59 18.62 18.48 18.49 15186
5/10/2013 18.54 18.63 18.48 18.63 20347
5/9/2013 18.76 18.81 18.37 18.45 24169
5/8/2013 19.04 19.13 18.91 19.00 21088
5/7/2013 18.80 19.06 18.79 19.06 16451
5/6/2013 18.95 19.01 18.75 18.80 15360
5/3/2013 19.09 19.13 18.89 18.94 17968
5/2/2013 18.96 18.99 18.84 18.96 20199
5/1/2013 19.07 19.13 18.72 18.97 34272
4/30/2013 19.02 19.15 18.95 19.13 17006
4/29/2013 18.87 19.05 18.78 19.01 18299
4/26/2013 18.77 18.90 18.71 18.83 28924
4/25/2013 18.70 18.81 18.60 18.76 27993
4/24/2013 18.57 18.73 18.47 18.64 20494
4/23/2013 18.57 18.60 18.38 18.53 14124
4/22/2013 18.50 18.58 18.36 18.52 15639
4/19/2013 18.31 18.49 18.29 18.47 15370
4/18/2013 18.17 18.28 18.06 18.26 16612
4/17/2013 18.30 18.31 18.04 18.12 18466
4/16/2013 18.23 18.39 18.12 18.37 18489
4/15/2013 18.40 18.42 18.15 18.16 22022
4/12/2013 18.42 18.56 18.40 18.45 21090
4/11/2013 18.52 18.54 18.39 18.46 22815
4/10/2013 18.25 18.50 18.24 18.45 22489
4/9/2013 18.25 18.34 18.16 18.23 20744
4/8/2013 18.15 18.27 18.04 18.25 17618
4/5/2013 17.94 18.25 17.94 18.16 21936
4/4/2013 17.82 18.07 17.80 18.05 19577
4/3/2013 17.78 17.88 17.71 17.73 21664
4/2/2013 17.80 17.85 17.67 17.77 11428
4/1/2013 17.80 17.83 17.65 17.77 9919
3/28/2013 17.60 17.85 17.56 17.82 14458
3/27/2013 17.52 17.62 17.44 17.57 11939
3/26/2013 17.33 17.56 17.33 17.56 16215
3/25/2013 17.38 17.42 17.23 17.30 17155
3/22/2013 17.42 17.49 17.27 17.35 13017
3/21/2013 17.45 17.48 17.32 17.39 12465
3/20/2013 17.44 17.55 17.40 17.49 11829
3/19/2013 17.41 17.47 17.26 17.36 10455
3/18/2013 17.30 17.47 17.30 17.35 10865
3/15/2013 17.40 17.56 17.37 17.44 18321
3/14/2013 17.43 17.49 17.34 17.44 11140
3/13/2013 17.32 17.46 17.28 17.43 11591
3/12/2013 17.38 17.38 17.26 17.34 10772
3/11/2013 17.27 17.42 17.27 17.36 10323
3/8/2013 17.44 17.44 17.26 17.32 15158
3/7/2013 17.46 17.53 17.37 17.40 12060
3/6/2013 17.57 17.60 17.38 17.42 14559
3/5/2013 17.53 17.62 17.48 17.53 15497
3/4/2013 17.29 17.50 17.29 17.47 13532
3/1/2013 17.21 17.42 17.16 17.35 18829
2/28/2013 17.20 17.33 17.16 17.25 15113
2/27/2013 16.96 17.20 16.94 17.17 13919
2/26/2013 16.93 17.04 16.84 16.95 18858
2/25/2013 17.20 17.25 16.90 16.90 19625
2/22/2013 17.10 17.21 17.06 17.12 15782
2/21/2013 17.09 17.10 16.96 17.06 12907
2/20/2013 17.09 17.26 17.08 17.10 17961
2/19/2013 16.95 17.14 16.95 17.09 21577
2/15/2013 17.02 17.03 16.89 16.90 22112
2/14/2013 16.98 17.03 16.88 16.99 21637
2/13/2013 17.05 17.08 16.91 16.99 14774
2/12/2013 17.06 17.16 16.99 17.15 50553
2/11/2013 17.04 17.10 16.96 17.05 49075
2/8/2013 17.00 17.10 16.93 17.05 49759
2/7/2013 16.86 17.02 16.82 17.01 22971
2/6/2013 16.80 17.09 16.71 17.05 35855
2/5/2013 17.14 17.36 16.81 16.83 82017
2/4/2013 17.70 17.78 17.35 17.42 33583
2/1/2013 17.83 17.87 17.71 17.77 11753
1/31/2013 17.65 17.78 17.58 17.77 13456
1/30/2013 17.77 17.81 17.63 17.64 14304
1/29/2013 17.43 17.79 17.42 17.78 31171
1/28/2013 17.32 17.41 17.19 17.40 23373
1/25/2013 17.15 17.19 17.05 17.19 11801
Marketplace
Trading Center