TECO Electric & Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	72.70	73.70	69.10	69.40	69.40	-4.14%	18,894,277
May 14, 2026	74.10	76.40	72.00	72.40	72.40	-1.09%	20,939,726
May 13, 2026	71.50	73.70	71.00	73.20	73.20	0.97%	14,470,026
May 12, 2026	73.10	73.80	71.60	72.50	72.50	-0.14%	12,274,433
May 11, 2026	73.60	73.80	71.70	72.60	72.60	-0.27%	14,702,877
May 8, 2026	74.60	74.70	70.50	72.80	72.80	-1.62%	40,781,820
May 7, 2026	67.90	74.00	67.90	74.00	74.00	9.96%	43,629,834
May 6, 2026	68.20	69.30	67.10	67.30	67.30	-1.75%	21,955,194
May 5, 2026	70.30	71.90	68.00	68.50	68.50	-0.15%	55,282,925
May 4, 2026	63.20	68.60	62.80	68.60	68.60	9.94%	20,779,655
Apr 30, 2026	65.50	65.80	62.20	62.40	62.40	0.32%	24,879,960
Apr 29, 2026	61.40	63.30	60.20	62.20	62.20	1.97%	10,366,418
Apr 28, 2026	61.60	62.50	60.50	61.00	61.00	-	8,084,957
Apr 27, 2026	61.20	61.60	59.90	61.00	61.00	-	7,308,904
Apr 24, 2026	61.60	61.80	60.10	61.00	61.00	-0.49%	4,904,774
Apr 23, 2026	63.80	64.70	60.40	61.30	61.30	-3.16%	14,179,445
Apr 22, 2026	64.10	64.10	62.90	63.30	63.30	-0.63%	8,140,175
Apr 21, 2026	62.50	63.80	62.00	63.70	63.70	3.07%	8,962,041
Apr 20, 2026	62.80	63.50	61.50	61.80	61.80	-1.75%	8,305,582
Apr 17, 2026	63.50	63.90	62.20	62.90	62.90	-0.47%	8,359,688
Apr 16, 2026	62.90	63.70	62.50	63.20	63.20	1.61%	9,239,786
Apr 15, 2026	63.00	63.00	61.80	62.20	62.20	0.81%	11,857,907
Apr 14, 2026	61.00	61.70	60.50	61.70	61.70	2.15%	10,634,146
Apr 13, 2026	59.70	60.70	58.80	60.40	60.40	1.17%	7,409,261
Apr 10, 2026	59.90	60.30	59.30	59.70	59.70	0.34%	7,913,374
Apr 9, 2026	61.10	61.50	59.00	59.50	59.50	-1.49%	10,336,145
Apr 8, 2026	59.80	61.10	59.60	60.40	60.40	2.90%	9,086,364
Apr 7, 2026	61.50	61.50	58.50	58.70	58.70	-3.29%	9,327,440
Apr 2, 2026	62.60	62.60	60.60	60.70	60.70	-2.57%	4,493,695
Apr 1, 2026	62.40	62.40	61.60	62.30	62.30	3.83%	5,525,274
Mar 31, 2026	61.90	62.30	59.80	60.00	60.00	-4.31%	9,969,982
Mar 30, 2026	61.70	62.90	61.50	62.70	62.70	-1.72%	8,571,230
Mar 27, 2026	64.80	64.80	63.10	63.80	63.80	-2.30%	6,311,622
Mar 26, 2026	67.20	67.40	65.20	65.30	65.30	-1.51%	5,281,170
Mar 25, 2026	66.00	66.70	65.50	66.30	66.30	2.63%	6,366,681
Mar 24, 2026	66.00	66.00	63.60	64.60	64.60	-0.31%	6,809,567
Mar 23, 2026	65.20	66.50	64.80	64.80	64.80	-3.57%	8,320,040
Mar 20, 2026	68.40	68.50	66.60	67.20	67.20	-1.61%	10,364,282
Mar 19, 2026	70.50	70.50	68.30	68.30	68.30	-3.94%	9,978,292
Mar 18, 2026	71.50	71.70	70.60	71.10	71.10	1.14%	6,880,810
Mar 17, 2026	70.00	71.00	69.90	70.30	70.30	1.44%	7,175,456
Mar 16, 2026	70.00	70.30	68.00	69.30	69.30	-0.86%	12,744,479
Mar 13, 2026	69.30	70.80	69.10	69.90	69.90	-1.41%	7,812,921
Mar 12, 2026	71.60	72.20	70.30	70.90	70.90	-0.98%	6,888,466
Mar 11, 2026	71.10	72.20	71.00	71.60	71.60	2.29%	5,599,003
Mar 10, 2026	71.10	71.10	69.10	70.00	70.00	1.74%	6,112,739
Mar 9, 2026	67.20	69.10	66.10	68.80	68.80	-4.84%	11,638,844
Mar 6, 2026	71.60	73.10	71.00	72.30	72.30	-0.96%	6,987,794
Mar 5, 2026	72.80	73.70	71.60	73.00	73.00	3.11%	10,385,152
Mar 4, 2026	73.40	74.70	70.50	70.80	70.80	-7.45%	20,200,067