TECO Electric & Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	69.00	70.20	68.90	70.20	70.20	1.74%	5,191,569
Sep 15, 2026	70.50	70.90	69.00	69.00	69.00	-1.85%	3,641,620
Sep 14, 2026	70.40	72.30	69.80	70.30	70.30	1.15%	8,281,276
Sep 11, 2026	69.60	69.90	69.30	69.50	69.50	-1.56%	4,571,707
Sep 10, 2026	70.30	70.90	70.20	70.60	70.60	-0.42%	3,556,966
Sep 9, 2026	70.30	71.30	70.30	70.90	70.90	0.71%	3,448,400
Sep 8, 2026	72.20	72.40	70.40	70.40	70.40	-1.81%	5,634,282
Sep 7, 2026	72.90	72.90	71.60	71.70	71.70	-0.69%	4,386,985
Sep 4, 2026	72.50	73.00	71.20	72.20	72.20	1.69%	4,919,804
Sep 3, 2026	72.90	73.20	71.00	71.00	71.00	-2.20%	7,456,813
Sep 2, 2026	73.40	73.60	72.40	72.60	72.60	-1.22%	5,931,340
Sep 1, 2026	72.80	74.80	72.80	73.50	73.50	1.38%	12,981,457
Aug 31, 2026	72.40	72.60	71.30	72.50	72.50	-0.14%	4,705,660
Aug 28, 2026	73.40	74.30	72.40	72.60	72.60	-1.09%	13,064,159
Aug 27, 2026	71.60	74.20	71.60	73.40	73.40	2.80%	16,053,918
Aug 26, 2026	71.10	71.90	70.50	71.40	71.40	0.85%	4,280,351
Aug 25, 2026	71.00	71.00	69.80	70.80	70.80	-0.98%	6,233,032
Aug 24, 2026	72.50	75.50	71.30	71.50	71.50	-0.83%	16,076,936
Aug 21, 2026	73.10	73.30	72.00	72.10	72.10	-1.37%	7,713,386
Aug 20, 2026	72.90	74.00	71.90	73.10	73.10	1.81%	16,925,324
Aug 19, 2026	70.80	73.20	70.20	71.80	71.80	1.13%	11,122,545
Aug 18, 2026	71.70	72.50	70.30	71.00	71.00	-1.25%	8,487,105
Aug 17, 2026	71.40	72.70	70.30	71.90	71.90	1.84%	11,350,688
Aug 14, 2026	70.80	73.80	70.50	70.60	70.60	0.28%	17,274,913
Aug 13, 2026	68.50	71.40	68.30	70.40	70.40	4.61%	22,941,158
Aug 12, 2026	67.40	68.20	67.20	67.30	67.30	-0.15%	5,838,546
Aug 11, 2026	67.20	67.40	66.30	67.40	67.40	0.30%	3,855,863
Aug 10, 2026	67.50	67.80	67.00	67.20	67.20	1.82%	5,220,509
Aug 7, 2026	67.40	67.80	65.80	66.00	66.00	-1.05%	4,550,685
Aug 6, 2026	66.00	67.00	65.40	66.70	66.70	0.30%	4,263,367
Aug 5, 2026	66.90	67.50	66.40	66.50	66.50	1.68%	7,027,912
Aug 4, 2026	64.10	65.70	64.10	65.40	65.40	0.15%	5,515,776
Aug 3, 2026	63.60	65.80	63.30	65.30	65.30	0.77%	4,733,945
Jul 31, 2026	63.50	65.30	63.50	64.80	64.80	7.11%	9,137,352
Jul 30, 2026	61.30	62.70	60.10	60.50	60.50	-2.42%	6,876,647
Jul 29, 2026	63.60	64.30	60.00	62.00	62.00	-1.59%	13,686,324
Jul 28, 2026	65.00	65.90	62.70	63.00	63.00	-6.67%	13,623,232
Jul 27, 2026	66.80	67.90	64.50	67.50	67.50	1.96%	8,006,517
Jul 24, 2026	66.50	67.30	66.10	66.20	66.20	-1.63%	5,309,460
Jul 23, 2026	68.50	68.80	66.50	67.30	67.30	-1.17%	6,238,301
Jul 22, 2026	67.80	69.90	67.80	68.10	68.10	1.34%	8,178,112
Jul 21, 2026	66.30	67.50	66.30	67.20	67.20	1.36%	5,568,197
Jul 20, 2026	68.00	68.00	64.20	66.30	66.30	-0.75%	9,254,281
Jul 17, 2026	68.50	69.50	66.70	66.80	66.80	-4.43%	13,757,675
Jul 16, 2026	69.00	71.50	68.00	69.90	69.90	1.30%	19,117,638
Jul 15, 2026	66.40	69.30	66.00	69.00	69.00	8.49%	19,440,283
Jul 14, 2026	66.40	66.40	61.80	63.60	63.60	-4.36%	14,585,221
Jul 13, 2026	68.50	68.50	65.80	66.50	66.50	-1.48%	10,238,906
Jul 9, 2026	69.00	69.00	67.20	67.50	67.50	-1.60%	12,000,348
Jul 8, 2026	71.10	71.30	67.90	68.60	68.60	-3.24%	22,676,401