Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 36.84 | 0.00 | 0.00% | 36.84 | 36.84 | 36.84 | 0 |
| May 16 2024 | 36.84 | -0.10 | -0.27% | 37.08 | 37.09 | 36.82 | 59,041 |
| May 15 2024 | 36.94 | 0.58 | 1.60% | 36.47 | 36.98 | 36.47 | 109,700 |
| May 14 2024 | 36.36 | 0.23 | 0.64% | 36.10 | 36.40 | 36.00 | 22,623 |
| May 13 2024 | 36.13 | -0.05 | -0.14% | 36.23 | 36.23 | 36.00 | 68,548 |
| May 10 2024 | 36.18 | 0.03 | 0.08% | 36.02 | 36.22 | 35.98 | 53,411 |
| May 09 2024 | 36.15 | -0.08 | -0.22% | 36.22 | 36.22 | 35.94 | 78,411 |
| May 08 2024 | 36.23 | -0.07 | -0.19% | 36.11 | 36.25 | 36.05 | 55,532 |
| May 07 2024 | 36.30 | 0.15 | 0.41% | 36.20 | 36.40 | 36.15 | 45,922 |
| May 06 2024 | 36.15 | 0.44 | 1.23% | 35.80 | 36.15 | 35.70 | 58,854 |
| May 03 2024 | 35.71 | 0.77 | 2.20% | 35.57 | 35.76 | 35.49 | 48,294 |
| May 02 2024 | 34.94 | 0.30 | 0.87% | 34.85 | 34.96 | 34.55 | 39,767 |
| May 01 2024 | 34.64 | -0.22 | -0.63% | 34.85 | 35.22 | 34.56 | 35,400 |
| Apr 30 2024 | 34.86 | -0.42 | -1.19% | 35.34 | 35.51 | 34.81 | 33,319 |
| Apr 29 2024 | 35.28 | 0.73 | 2.11% | 35.44 | 35.44 | 35.09 | 33,906 |
| Apr 26 2024 | 34.55 | 0.00 | 0.00% | 34.55 | 34.55 | 34.55 | 0 |
| Apr 25 2024 | 34.55 | -0.27 | -0.78% | 34.14 | 34.55 | 33.89 | 69,305 |
| Apr 24 2024 | 34.82 | 0.12 | 0.35% | 35.11 | 35.11 | 34.71 | 43,218 |
| Apr 23 2024 | 34.70 | 0.50 | 1.46% | 34.41 | 34.72 | 34.37 | 30,313 |
| Apr 22 2024 | 34.20 | 0.22 | 0.65% | 34.05 | 34.34 | 33.79 | 44,707 |
| Apr 19 2024 | 33.98 | -0.92 | -2.64% | 34.65 | 34.70 | 33.88 | 103,380 |
| Apr 18 2024 | 34.90 | -0.25 | -0.71% | 35.15 | 35.22 | 34.82 | 46,334 |
| Apr 17 2024 | 35.15 | -0.57 | -1.60% | 35.83 | 35.83 | 35.14 | 80,448 |
| Apr 16 2024 | 35.72 | 0.11 | 0.31% | 35.61 | 35.86 | 35.61 | 37,329 |
| Apr 15 2024 | 35.61 | -0.66 | -1.82% | 36.43 | 36.48 | 35.54 | 145,290 |
| Apr 12 2024 | 36.27 | -0.35 | -0.96% | 36.37 | 36.54 | 36.17 | 40,957 |
| Apr 11 2024 | 36.62 | 0.64 | 1.78% | 35.99 | 36.64 | 35.97 | 41,840 |
| Apr 10 2024 | 35.98 | 0.01 | 0.03% | 35.75 | 36.00 | 35.75 | 28,108 |
| Apr 09 2024 | 35.97 | 0.05 | 0.14% | 36.03 | 36.03 | 35.62 | 40,385 |
| Apr 08 2024 | 35.92 | 0.00 | 0.00% | 35.98 | 36.02 | 35.80 | 32,735 |
| Apr 05 2024 | 35.92 | 0.57 | 1.61% | 35.60 | 36.02 | 35.60 | 34,973 |
| Apr 04 2024 | 35.35 | -0.43 | -1.20% | 36.02 | 36.13 | 35.35 | 44,167 |
| Apr 03 2024 | 35.78 | -0.03 | -0.08% | 35.67 | 35.90 | 35.62 | 89,606 |
| Apr 02 2024 | 35.81 | -0.30 | -0.83% | 35.61 | 35.84 | 35.50 | 47,214 |
| Apr 01 2024 | 36.11 | 0.15 | 0.42% | 35.96 | 36.21 | 35.91 | 27,082 |
| Mar 28 2024 | 35.96 | -0.09 | -0.25% | 36.04 | 36.04 | 35.82 | 39,846 |
| Mar 27 2024 | 36.05 | 0.00 | 0.00% | 36.32 | 36.32 | 35.85 | 55,499 |
| Mar 26 2024 | 36.05 | -0.17 | -0.47% | 36.27 | 36.32 | 36.00 | 46,231 |
| Mar 25 2024 | 36.22 | -0.21 | -0.58% | 36.15 | 36.32 | 35.95 | 89,106 |
| Mar 22 2024 | 36.43 | 0.29 | 0.80% | 36.21 | 36.49 | 36.14 | 43,264 |
| Mar 21 2024 | 36.14 | 0.20 | 0.56% | 36.38 | 36.44 | 36.07 | 58,796 |
| Mar 20 2024 | 35.94 | 0.25 | 0.70% | 35.75 | 35.96 | 35.66 | 28,577 |
| Mar 19 2024 | 35.69 | 0.22 | 0.62% | 35.52 | 35.72 | 35.27 | 46,886 |
| Mar 18 2024 | 35.47 | 0.26 | 0.74% | 35.58 | 35.82 | 35.46 | 55,935 |
| Mar 15 2024 | 35.21 | -0.38 | -1.07% | 35.30 | 35.30 | 35.05 | 74,291 |
| Mar 14 2024 | 35.59 | 0.17 | 0.48% | 35.59 | 35.66 | 35.31 | 70,340 |
| Mar 13 2024 | 35.42 | -0.36 | -1.01% | 35.67 | 35.67 | 35.30 | 60,893 |
| Mar 12 2024 | 35.78 | 0.73 | 2.08% | 35.25 | 35.78 | 35.19 | 76,069 |
| Mar 11 2024 | 35.05 | -0.24 | -0.68% | 35.17 | 35.17 | 34.90 | 70,994 |
| Mar 08 2024 | 35.29 | -0.34 | -0.95% | 35.65 | 36.00 | 35.17 | 75,780 |
| Mar 07 2024 | 35.63 | 0.42 | 1.19% | 35.38 | 35.69 | 35.32 | 71,052 |
| Mar 06 2024 | 35.21 | 0.04 | 0.11% | 35.42 | 35.45 | 35.08 | 88,495 |
| Mar 05 2024 | 35.17 | -0.60 | -1.68% | 35.49 | 35.51 | 34.96 | 70,087 |
| Mar 04 2024 | 35.77 | -0.08 | -0.22% | 35.85 | 35.95 | 35.71 | 58,645 |
| Mar 01 2024 | 35.85 | 0.45 | 1.27% | 35.50 | 35.90 | 35.50 | 110,128 |
| Feb 29 2024 | 35.40 | 0.31 | 0.88% | 35.18 | 35.41 | 35.00 | 41,292 |
| Feb 28 2024 | 35.09 | -0.04 | -0.11% | 35.06 | 35.16 | 34.90 | 32,978 |
| Feb 27 2024 | 35.13 | 0.11 | 0.31% | 35.10 | 35.13 | 34.90 | 77,914 |
| Feb 26 2024 | 35.02 | -0.08 | -0.23% | 35.11 | 35.20 | 35.01 | 43,210 |
| Feb 23 2024 | 35.10 | 0.02 | 0.06% | 35.13 | 35.32 | 34.96 | 43,096 |
| Feb 22 2024 | 35.08 | 1.07 | 3.15% | 34.69 | 35.11 | 34.67 | 62,364 |
| Feb 21 2024 | 34.01 | -0.17 | -0.50% | 33.88 | 34.01 | 33.69 | 58,038 |
| Feb 20 2024 | 34.18 | -0.30 | -0.87% | 34.30 | 34.34 | 33.86 | 112,873 |
