TECO Electric & Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	85.60	86.10	78.60	79.90	-	-8.16%	72,467,321
Jun 4, 2026	83.50	89.60	83.20	87.00	87.00	4.82%	176,599,000
Jun 3, 2026	76.00	83.00	75.50	83.00	83.00	9.93%	95,894,000
Jun 2, 2026	76.60	77.90	74.40	75.50	75.50	-4.07%	43,428,510
Jun 1, 2026	76.00	80.00	74.40	78.70	78.70	4.93%	59,156,262
May 29, 2026	73.00	77.50	73.00	75.00	75.00	5.78%	169,464,584
May 28, 2026	71.80	73.90	70.80	70.90	70.90	0.14%	21,294,040
May 27, 2026	73.00	74.90	70.80	70.80	70.80	-2.34%	24,989,260
May 26, 2026	72.90	74.50	72.50	72.50	72.50	0.69%	19,404,440
May 25, 2026	73.30	73.30	71.60	72.00	72.00	-0.14%	12,898,040
May 22, 2026	71.50	72.90	71.00	72.10	72.10	1.41%	16,736,710
May 21, 2026	69.60	71.50	69.60	71.10	71.10	3.04%	9,713,043
May 20, 2026	68.00	69.30	67.30	69.00	69.00	1.62%	7,836,158
May 19, 2026	68.70	68.90	67.60	67.90	67.90	-0.59%	7,140,992
May 18, 2026	68.80	68.80	66.40	68.30	68.30	-1.59%	9,629,016
May 15, 2026	72.70	73.70	69.10	69.40	69.40	-4.14%	18,945,420
May 14, 2026	74.10	76.40	72.00	72.40	72.40	-1.09%	20,939,720
May 13, 2026	71.50	73.70	71.00	73.20	73.20	0.97%	14,470,020
May 12, 2026	73.10	73.80	71.60	72.50	72.50	-0.14%	12,274,430
May 11, 2026	73.60	73.80	71.70	72.60	72.60	-0.27%	14,702,870
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%	43,629,830
May 6, 2026	68.20	69.30	67.10	67.30	67.30	-1.75%	21,955,190
May 5, 2026	70.30	71.90	68.00	68.50	68.50	-0.15%	55,282,920
May 4, 2026	63.20	68.60	62.80	68.60	68.60	9.94%	20,779,650
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%	10,366,410
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%	14,179,440
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%	11,857,900
Apr 14, 2026	61.00	61.70	60.50	61.70	61.70	2.15%	10,634,140
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%	10,336,140
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