TECO Electric & Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	67.20	70.10	66.00	67.50	67.50	5.80%	167,581,238
Aug 21, 2025	58.90	63.80	58.30	63.80	63.80	10.00%	59,007,962
Aug 20, 2025	57.60	59.00	56.10	58.00	58.00	0.35%	22,663,382
Aug 19, 2025	59.40	59.40	57.50	57.80	57.80	-1.20%	19,815,805
Aug 18, 2025	55.20	60.40	55.10	58.50	58.50	5.41%	53,302,546
Aug 15, 2025	56.00	56.30	54.70	55.50	55.50	-0.36%	23,580,774
Aug 14, 2025	55.10	56.20	54.80	55.70	55.70	1.83%	16,745,799
Aug 13, 2025	54.80	55.60	54.00	54.70	54.70	0.37%	12,705,036
Aug 12, 2025	55.60	56.20	54.50	54.50	54.50	-1.45%	13,442,431
Aug 11, 2025	55.30	55.80	54.80	55.30	55.30	-0.36%	10,620,547
Aug 8, 2025	56.30	56.40	55.10	55.50	55.50	-1.25%	20,382,397
Aug 7, 2025	56.00	59.20	55.30	56.20	56.20	3.50%	73,734,170
Aug 6, 2025	53.20	54.80	53.00	54.30	54.30	2.65%	20,525,361
Aug 5, 2025	54.40	54.80	52.70	52.90	52.90	-2.22%	31,415,388
Aug 4, 2025	56.10	57.50	54.10	54.10	54.10	-3.57%	75,145,074
Aug 1, 2025	54.40	56.10	53.80	56.10	56.10	10.00%	96,068,632
Jul 31, 2025	51.00	51.00	51.00	51.00	51.00	9.91%	5,733,085
Jul 30, 2025	46.40	46.40	46.40	46.40	46.40	-	-
Jul 29, 2025	46.25	46.70	46.20	46.40	46.40	0.32%	2,755,844
Jul 28, 2025	46.55	46.75	46.15	46.25	46.25	-0.43%	3,578,615
Jul 25, 2025	46.70	46.75	46.20	46.45	46.45	-0.85%	3,945,357
Jul 24, 2025	47.00	47.05	46.35	46.85	46.85	-0.11%	5,475,003
Jul 23, 2025	47.15	47.20	46.10	46.90	46.90	0.64%	6,982,899
Jul 22, 2025	48.75	48.75	46.50	46.60	46.60	-3.72%	7,443,504
Jul 21, 2025	48.65	49.30	48.20	48.40	48.40	1.26%	5,949,039
Jul 18, 2025	48.30	48.30	47.50	47.80	47.80	0.10%	2,495,459
Jul 17, 2025	47.75	48.10	47.55	47.75	47.75	0.42%	2,047,805
Jul 16, 2025	47.65	48.25	47.40	47.55	47.55	-0.83%	3,639,965
Jul 15, 2025	47.10	47.95	47.10	47.95	47.95	1.48%	3,042,614
Jul 14, 2025	47.20	48.30	46.90	47.25	47.25	0.85%	5,749,077
Jul 11, 2025	46.25	46.95	46.25	46.85	46.85	0.64%	2,480,807
Jul 10, 2025	46.65	46.70	46.20	46.55	46.55	-0.21%	3,174,073
Jul 9, 2025	46.35	46.65	46.10	46.65	46.65	0.43%	2,314,322
Jul 8, 2025	47.90	47.95	46.45	46.45	46.45	-2.11%	3,241,462
Jul 7, 2025	47.70	47.90	47.35	47.45	47.45	-1.04%	2,824,157
Jul 4, 2025	48.80	48.80	47.70	47.95	47.95	-1.74%	2,695,980
Jul 3, 2025	48.80	49.15	48.70	48.80	48.80	-0.31%	1,822,674
Jul 2, 2025	47.95	49.10	47.85	48.95	48.95	2.73%	3,978,244
Jul 1, 2025	47.70	48.70	47.30	47.65	47.65	0.74%	17,223,145
Jun 30, 2025	49.45	49.45	46.80	47.30	47.30	-4.35%	17,448,837
Jun 27, 2025	49.40	49.75	48.85	49.45	49.45	0.71%	3,088,900
Jun 26, 2025	48.40	49.50	48.15	49.10	49.10	2.08%	4,757,514
Jun 25, 2025	47.90	48.30	47.40	48.10	48.10	0.52%	4,596,191
Jun 24, 2025	47.60	47.85	47.10	47.85	47.85	1.81%	5,947,549
Jun 23, 2025	47.90	47.90	46.65	47.00	47.00	-2.89%	5,895,287
Jun 20, 2025	48.55	48.90	47.50	48.40	48.40	-0.72%	8,113,331
Jun 19, 2025	50.00	50.20	48.75	48.75	48.75	-7.32%	8,691,024
Jun 18, 2025	52.50	52.80	52.30	52.60	50.40	-1.13%	4,912,474
Jun 17, 2025	53.60	53.60	52.60	53.20	50.97	-0.37%	4,930,908
Jun 16, 2025	53.00	53.40	52.70	53.40	51.17	1.14%	3,190,372