TE: Historical Prices for TECO ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.42	14.55	14.38	14.54	1,998,100	14.54
19-Nov-09	14.62	14.67	14.40	14.43	1,230,400	14.43
18-Nov-09	14.80	14.90	14.65	14.67	1,691,600	14.67
17-Nov-09	14.80	14.90	14.74	14.86	1,302,600	14.86
16-Nov-09	14.77	14.88	14.66	14.83	1,355,000	14.83
13-Nov-09	14.63	14.75	14.50	14.65	1,915,800	14.65
12-Nov-09	14.79	14.92	14.36	14.62	2,080,500	14.62
12-Nov-09	$ 0.20 Dividend
11-Nov-09	15.11	15.17	14.93	14.97	2,422,100	14.77
10-Nov-09	14.84	15.06	14.80	15.04	2,005,300	14.84
9-Nov-09	14.72	14.88	14.64	14.88	1,449,700	14.68
6-Nov-09	14.67	14.79	14.57	14.64	1,621,100	14.44
5-Nov-09	14.57	14.79	14.55	14.71	1,986,400	14.51
4-Nov-09	14.39	14.67	14.36	14.52	3,058,600	14.33
3-Nov-09	14.22	14.36	14.12	14.32	2,058,900	14.13
2-Nov-09	14.40	14.52	14.03	14.24	3,125,300	14.05
30-Oct-09	14.38	14.45	14.12	14.34	5,176,300	14.15
29-Oct-09	13.79	14.12	13.74	14.07	2,048,600	13.88
28-Oct-09	13.93	13.97	13.71	13.73	1,797,800	13.55
27-Oct-09	14.06	14.11	13.88	13.93	1,313,500	13.74
26-Oct-09	14.23	14.40	13.92	13.98	1,248,600	13.79
23-Oct-09	14.50	14.52	14.18	14.24	1,068,800	14.05
22-Oct-09	14.40	14.52	14.20	14.52	1,366,600	14.33
21-Oct-09	14.46	14.62	14.39	14.40	912,000	14.21
20-Oct-09	14.65	14.65	14.35	14.45	924,400	14.26
19-Oct-09	14.40	14.69	14.35	14.61	832,300	14.41
16-Oct-09	14.16	14.44	14.16	14.40	1,302,200	14.21
15-Oct-09	14.29	14.35	14.21	14.34	1,050,400	14.15
14-Oct-09	14.30	14.32	14.13	14.28	955,700	14.09
13-Oct-09	14.31	14.31	14.16	14.21	897,200	14.02
12-Oct-09	14.33	14.35	14.26	14.31	718,800	14.12
9-Oct-09	14.22	14.36	14.21	14.32	1,388,700	14.13
8-Oct-09	14.19	14.31	14.13	14.26	1,015,700	14.07
7-Oct-09	14.02	14.22	13.89	14.14	1,942,300	13.95
6-Oct-09	13.89	14.04	13.82	14.01	1,678,900	13.82
5-Oct-09	13.69	13.94	13.52	13.88	2,128,000	13.69
2-Oct-09	13.69	13.72	13.45	13.59	2,374,800	13.41
1-Oct-09	14.10	14.10	13.77	13.79	2,963,900	13.61
30-Sep-09	14.33	14.33	14.00	14.08	2,260,900	13.89
29-Sep-09	14.21	14.37	14.13	14.34	1,438,200	14.15
28-Sep-09	14.07	14.29	14.07	14.20	1,238,100	14.01
25-Sep-09	14.16	14.20	14.06	14.07	1,700,400	13.88
24-Sep-09	14.33	14.44	14.14	14.18	2,098,700	13.99
23-Sep-09	14.43	14.64	14.32	14.34	2,949,600	14.15
22-Sep-09	14.16	14.43	14.12	14.43	1,918,000	14.24
21-Sep-09	14.03	14.13	13.95	14.11	1,255,700	13.92
18-Sep-09	14.09	14.25	14.06	14.07	2,225,900	13.88
17-Sep-09	14.21	14.27	14.02	14.04	1,307,100	13.85
16-Sep-09	13.74	14.28	13.60	14.27	2,582,900	14.08
15-Sep-09	13.53	13.74	13.42	13.72	1,247,100	13.54
14-Sep-09	13.18	13.51	13.15	13.51	1,772,300	13.33
11-Sep-09	13.49	13.50	13.16	13.20	2,351,700	13.02
10-Sep-09	13.40	13.47	13.30	13.44	829,900	13.26
9-Sep-09	13.35	13.42	13.29	13.40	885,300	13.22
8-Sep-09	13.35	13.46	13.28	13.35	1,234,800	13.17
4-Sep-09	13.25	13.29	13.14	13.28	899,700	13.10
3-Sep-09	13.19	13.24	13.09	13.24	972,400	13.06
2-Sep-09	13.14	13.23	13.06	13.10	914,100	12.92
1-Sep-09	13.31	13.48	13.14	13.17	1,431,400	12.99
31-Aug-09	13.33	13.46	13.24	13.32	1,274,300	13.14
28-Aug-09	13.55	13.59	13.35	13.43	1,048,200	13.25
27-Aug-09	13.60	13.61	13.39	13.45	1,375,400	13.27
26-Aug-09	13.58	13.70	13.45	13.60	1,231,700	13.42
25-Aug-09	13.69	13.91	13.59	13.61	1,678,800	13.43
24-Aug-09	13.61	13.73	13.54	13.68	1,399,600	13.50
21-Aug-09	13.35	13.60	13.27	13.59	1,271,800	13.41
20-Aug-09	13.19	13.31	13.10	13.30	884,400	13.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions