TECO Electric & Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	72.30	73.10	71.10	71.10	71.10	-1.11%	13,042,656
Jun 24, 2026	72.20	72.70	70.60	71.90	71.90	-0.42%	14,452,130
Jun 23, 2026	72.80	73.20	71.50	72.20	72.20	-	16,390,452
Jun 22, 2026	71.20	73.20	71.00	72.20	72.20	3.14%	17,785,287
Jun 18, 2026	69.60	71.10	69.10	70.00	70.00	1.89%	19,734,020
Jun 17, 2026	67.00	69.30	67.00	68.70	68.70	-1.58%	29,803,079
Jun 16, 2026	74.00	74.00	71.80	71.80	69.81	-1.91%	15,838,100
Jun 15, 2026	72.70	74.70	72.00	73.20	71.17	3.10%	22,331,460
Jun 12, 2026	70.50	72.00	69.90	71.00	69.03	3.80%	12,402,940
Jun 11, 2026	68.80	69.50	67.60	68.40	66.50	-1.58%	18,779,770
Jun 10, 2026	72.50	73.00	69.50	69.50	67.57	-4.92%	25,561,900
Jun 9, 2026	72.50	73.40	71.10	73.10	71.07	2.09%	21,656,002
Jun 8, 2026	70.60	72.80	70.60	71.60	69.61	-8.67%	36,115,404
Jun 5, 2026	85.60	86.10	78.30	78.40	76.22	-9.89%	102,441,000
Jun 4, 2026	83.50	89.60	83.20	87.00	84.58	4.82%	176,599,000
Jun 3, 2026	76.00	83.00	75.50	83.00	80.69	9.93%	95,894,000
Jun 2, 2026	76.60	77.90	74.40	75.50	73.40	-4.07%	43,492,740
Jun 1, 2026	76.00	80.00	74.40	78.70	76.51	4.93%	59,156,260
May 29, 2026	73.00	77.50	73.00	75.00	72.92	5.78%	169,464,500
May 28, 2026	71.80	73.90	70.80	70.90	68.93	0.14%	21,294,040
May 27, 2026	73.00	74.90	70.80	70.80	68.83	-2.34%	24,989,260
May 26, 2026	72.90	74.50	72.50	72.50	70.49	0.69%	19,404,440
May 25, 2026	73.30	73.30	71.60	72.00	70.00	-0.14%	12,898,040
May 22, 2026	71.50	72.90	71.00	72.10	70.10	1.41%	16,736,710
May 21, 2026	69.60	71.50	69.60	71.10	69.13	3.04%	9,713,043
May 20, 2026	68.00	69.30	67.30	69.00	67.08	1.62%	7,836,158
May 19, 2026	68.70	68.90	67.60	67.90	66.01	-0.59%	7,140,992
May 18, 2026	68.80	68.80	66.40	68.30	66.40	-1.59%	9,629,016
May 15, 2026	72.70	73.70	69.10	69.40	67.47	-4.14%	18,945,420
May 14, 2026	74.10	76.40	72.00	72.40	70.39	-1.09%	20,939,720
May 13, 2026	71.50	73.70	71.00	73.20	71.17	0.97%	14,470,020
May 12, 2026	73.10	73.80	71.60	72.50	70.49	-0.14%	12,274,430
May 11, 2026	73.60	73.80	71.70	72.60	70.58	-0.27%	14,702,870
May 8, 2026	74.60	74.70	70.50	72.80	70.78	-1.62%	40,781,820
May 7, 2026	67.90	74.00	67.90	74.00	71.94	9.96%	43,629,830
May 6, 2026	68.20	69.30	67.10	67.30	65.43	-1.75%	21,955,190
May 5, 2026	70.30	71.90	68.00	68.50	66.60	-0.15%	55,282,920
May 4, 2026	63.20	68.60	62.80	68.60	66.69	9.94%	20,779,650
Apr 30, 2026	65.50	65.80	62.20	62.40	60.67	0.32%	24,879,960
Apr 29, 2026	61.40	63.30	60.20	62.20	60.47	1.97%	10,366,410
Apr 28, 2026	61.60	62.50	60.50	61.00	59.31	-	8,084,957
Apr 27, 2026	61.20	61.60	59.90	61.00	59.31	-	7,308,904
Apr 24, 2026	61.60	61.80	60.10	61.00	59.31	-0.49%	4,904,774
Apr 23, 2026	63.80	64.70	60.40	61.30	59.60	-3.16%	14,179,440
Apr 22, 2026	64.10	64.10	62.90	63.30	61.54	-0.63%	8,140,175
Apr 21, 2026	62.50	63.80	62.00	63.70	61.93	3.07%	8,962,041
Apr 20, 2026	62.80	63.50	61.50	61.80	60.08	-1.75%	8,305,582
Apr 17, 2026	63.50	63.90	62.20	62.90	61.15	-0.47%	8,359,688
Apr 16, 2026	62.90	63.70	62.50	63.20	61.44	1.61%	9,239,786
Apr 15, 2026	63.00	63.00	61.80	62.20	60.47	0.81%	11,857,900