| TECO ENERGY, Inc. Add to My Watchlist | (NYSE: TE) |
| TECO ENERGY | 14.98 | +0.23 (+1.56%) | 3,381,985 |
| Historical Data for TE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.94 | 15.23 | 14.85 | 3,381,985 | 14.98 | +0.23 +1.56% |
| 02/08/10 | 14.88 | 15.07 | 14.73 | 2,856,039 | 14.75 | -0.18 -1.21% |
| 02/05/10 | 15.31 | 15.49 | 14.46 | 4,429,110 | 14.93 | -0.24 -1.58% |
| 02/04/10 | 15.66 | 15.66 | 15.17 | 3,605,423 | 15.17 | -0.54 -3.44% |
| 02/03/10 | 15.91 | 15.95 | 15.62 | 2,112,532 | 15.71 | -0.28 -1.75% |
| 02/02/10 | 15.80 | 15.99 | 15.67 | 1,611,571 | 15.99 | +0.22 +1.40% |
| 02/01/10 | 15.60 | 15.80 | 15.52 | 1,566,009 | 15.77 | +0.20 +1.28% |
| 01/29/10 | 15.72 | 15.89 | 15.57 | 3,352,041 | 15.57 | -0.13 -0.83% |
| 01/28/10 | 15.79 | 15.87 | 15.55 | 2,056,988 | 15.70 | +0.01 +0.06% |
| 01/27/10 | 15.73 | 15.79 | 15.46 | 2,576,229 | 15.69 | -0.07 -0.44% |
| 01/26/10 | 15.67 | 15.91 | 15.52 | 2,096,978 | 15.76 | +0.01 +0.06% |
| 01/25/10 | 15.67 | 15.86 | 15.57 | 1,815,498 | 15.75 | +0.18 +1.16% |
| 01/22/10 | 15.76 | 15.85 | 15.53 | 3,232,800 | 15.57 | -0.28 -1.77% |
| 01/21/10 | 16.14 | 16.27 | 15.77 | 3,853,871 | 15.85 | -0.36 -2.22% |
| 01/20/10 | 16.34 | 16.40 | 16.04 | 2,687,850 | 16.21 | -0.24 -1.46% |
| 01/19/10 | 16.21 | 16.45 | 16.21 | 2,148,158 | 16.45 | +0.13 +0.80% |
| 01/18/10 | 16.32 | 16.32 | 16.32 | 0 | 16.32 | 0.00 0.00% |
| 01/15/10 | 16.29 | 16.54 | 16.02 | 3,809,871 | 16.32 | -0.17 -1.03% |
| 01/14/10 | 16.32 | 16.50 | 16.26 | 1,919,940 | 16.49 | +0.16 +0.98% |
| 01/13/10 | 16.26 | 16.35 | 16.15 | 3,687,704 | 16.33 | +0.08 +0.49% |
| 01/12/10 | 16.29 | 16.48 | 16.23 | 2,120,125 | 16.25 | -0.14 -0.85% |
| 01/11/10 | 16.27 | 16.44 | 16.24 | 2,212,338 | 16.39 | +0.18 +1.11% |
| 01/08/10 | 16.13 | 16.23 | 16.01 | 1,865,426 | 16.21 | +0.01 +0.06% |
| 01/07/10 | 16.08 | 16.26 | 15.91 | 2,992,505 | 16.20 | +0.15 +0.93% |
| 01/06/10 | 15.98 | 16.07 | 15.86 | 2,338,451 | 16.05 | +0.09 +0.56% |
| 01/05/10 | 15.91 | 15.98 | 15.62 | 5,108,116 | 15.96 | -0.13 -0.81% |
| 01/04/10 | 16.13 | 16.40 | 15.96 | 2,148,281 | 16.09 | -0.13 -0.80% |
| 01/01/10 | 16.22 | 16.22 | 16.22 | 0 | 16.22 | 0.00 0.00% |
| 12/31/09 | 16.58 | 16.58 | 16.21 | 1,024,368 | 16.22 | -0.31 -1.88% |
| 12/30/09 | 16.57 | 16.62 | 16.46 | 1,056,351 | 16.53 | -0.04 -0.24% |
| 12/29/09 | 16.58 | 16.68 | 16.51 | 1,083,036 | 16.57 | -0.04 -0.24% |
| 12/28/09 | 16.66 | 16.66 | 16.50 | 1,049,351 | 16.61 | +0.06 +0.36% |
| 12/25/09 | 16.58 | 16.71 | 16.49 | 712,388 | 16.55 | 0.00 0.00% |
| 12/24/09 | 16.58 | 16.71 | 16.49 | 712,388 | 16.55 | -0.06 -0.36% |
| 12/23/09 | 16.55 | 16.70 | 16.45 | 1,137,005 | 16.61 | +0.15 +0.91% |
| 12/22/09 | 16.32 | 16.49 | 16.27 | 1,714,674 | 16.46 | +0.01 +0.06% |
| 12/21/09 | 16.29 | 16.51 | 16.24 | 1,317,811 | 16.45 | +0.25 +1.54% |
| 12/18/09 | 16.19 | 16.33 | 16.05 | 1,997,793 | 16.20 | +0.01 +0.06% |
| 12/17/09 | 16.09 | 16.35 | 16.01 | 1,694,252 | 16.19 | +0.09 +0.56% |
| 12/16/09 | 15.98 | 16.23 | 15.82 | 3,432,876 | 16.10 | +0.20 +1.26% |
| 12/15/09 | 15.91 | 15.96 | 15.77 | 2,248,676 | 15.90 | -0.11 -0.69% |
| 12/14/09 | 16.00 | 16.05 | 15.93 | 1,314,902 | 16.01 | +0.13 +0.82% |
| 12/11/09 | 15.63 | 15.89 | 15.63 | 1,226,682 | 15.88 | +0.19 +1.21% |
| 12/10/09 | 15.60 | 15.72 | 15.53 | 1,046,786 | 15.69 | +0.19 +1.23% |
| 12/09/09 | 15.47 | 15.52 | 15.37 | 1,038,523 | 15.50 | +0.03 +0.19% |
| 12/08/09 | 15.43 | 15.59 | 15.31 | 1,991,255 | 15.47 | -0.07 -0.45% |
| 12/07/09 | 15.27 | 15.62 | 15.27 | 1,326,649 | 15.54 | +0.20 +1.30% |
| 12/04/09 | 15.50 | 15.58 | 15.11 | 1,495,928 | 15.34 | +0.01 +0.07% |
| 12/03/09 | 15.24 | 15.51 | 15.11 | 2,462,308 | 15.33 | +0.07 +0.46% |
| 12/02/09 | 15.14 | 15.33 | 15.07 | 3,177,778 | 15.26 | +0.17 +1.13% |
| \/ Download Data To Spreadsheet | ||||||
