Historical Stock Prices

TEP 
$47.98
*  
0.29
0.61%
Get TEP Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 47.49 49.99 47.0301 47.98 201,687
01/22/2015 46.89 47.69 45.8101 47.69 159,823
01/21/2015 46.06 47.79 46 46.96 139,684
01/20/2015 45.85 47.37 45.4 45.79 150,447
01/16/2015 44.09 45.79 43.6 45.31 148,399
01/15/2015 41.55 44.58 41.49 44.03 228,502
01/14/2015 40.01 43.32 40 41.3 176,738
01/13/2015 42.02 43.57 40.74 41.45 110,470
01/12/2015 44.87 45.15 41.18 42.15 259,436
01/09/2015 45.27 45.61 44.37 45.05 99,742
01/08/2015 43.57 45.5799 43.57 45.3 206,608
01/07/2015 44.55 45.3 42.67 43.48 125,849
01/06/2015 44.81 46.11 43.5 44.51 134,354
01/05/2015 45.29 45.86 44.41 44.63 145,725
01/02/2015 45.28 46.63 44.71 45.41 75,972
12/31/2014 44.19 45.1 43.97 44.7 71,176
12/30/2014 43.91 44.97 43.53 44.19 95,952
12/29/2014 42.93 44.38 42.93 43.91 147,462
12/26/2014 42.55 43.88 42.53 43.045 50,925
12/24/2014 41.79 42.97 41.79 42.75 93,220
12/23/2014 41.54 42.47 41.2101 42.07 199,657
12/22/2014 41.22 41.944 40.67 41.15 125,925
12/19/2014 41.09 41.8 39.91 41.65 121,045
12/18/2014 40.77 41.09 39.618 41.09 118,883
12/17/2014 39.96 41.03 38.9 40.11 189,312
12/16/2014 38.05 40.94 37 39.27 161,594
12/15/2014 39.56 39.775 36.73 38.59 237,410
12/12/2014 38.05 39.1994 37.1 39.1 332,983
12/11/2014 38 39.99 38 38.68 242,083
12/10/2014 38.59 39 37.4 38.3 151,324
12/09/2014 38.5 38.7705 37.15 38.58 153,563
12/08/2014 40.46 41.97 38.26 38.66 383,758
12/05/2014 40.52 41.78 40.15 40.87 69,097
12/04/2014 41.11 41.25 40.08 40.3 95,288
12/03/2014 41.17 41.48 40.4585 41.02 146,698
12/02/2014 39.67 41.09 38.86 40.93 123,204
12/01/2014 42.39 42.39 39.09 39.76 231,941
11/28/2014 44.43 44.44 42.58 42.73 52,881
11/26/2014 43.75 44.7 43.65 44.7 99,461
11/25/2014 43.68 43.79 43.5 43.74 36,392
11/24/2014 43.59 43.79 43.15 43.59 52,195
11/21/2014 43.82 43.88 43.42 43.69 77,917
11/20/2014 43.62 44 43.1 43.5 104,606
11/19/2014 43.95 44.19 43.47 43.91 54,824
11/18/2014 43.45 44.02 43.11 43.99 83,744
11/17/2014 42.56 43.38 42.49 43.23 112,897
11/14/2014 42.83 42.98 42.2101 42.65 63,737
11/13/2014 43.02 43.5 42.41 42.6 132,019
11/12/2014 43.33 43.83 42.98 43.24 169,995
11/11/2014 42.97 44.17 42.35 43.26 111,780
11/10/2014 44.49 44.81 42.59 43.05 155,670
11/07/2014 43.9 44.43 43.8 44.2 125,684
11/06/2014 42.52 43.76 42.058 43.71 67,397
11/05/2014 42.95 43.763 42.681 42.88 94,962
11/04/2014 43.83 43.9 42.86 43.06 135,181
11/03/2014 43.76 44.33 43.4 43.99 109,075
10/31/2014 43.25 43.852 42 43.62 180,117
10/30/2014 43.35 44 43.12 43.64 63,735
10/29/2014 44.1 44.45 43.18 43.75 133,313
10/28/2014 43.02 44.42 42.818 44.19 151,715
10/27/2014 42.85 43.038 41.8 42.95 166,913
10/24/2014 42.97 43.84 42.88 42.96 113,082
10/23/2014 43.06 44.1 42.85 42.93 127,697
10/22/2014 43.27 44.385 42.69 42.97 283,333
10/21/2014 41.71 43.3 41.52 43.27 394,886
10/20/2014 40.05 41.98 39.97 41.83 223,525
10/17/2014 40.32 41.37 39.21 40.43 428,879
10/16/2014 37.52 40.75 37.52 39.95 405,807
10/15/2014 36 39.17 34.63 38.9 260,762
10/14/2014 37.7 37.7 33.83 36.41 444,048
10/13/2014 40.46 41.2 37.157 37.66 217,842
10/10/2014 41 42 38.536 40.56 383,826
10/09/2014 42.5 42.58 40.295 41.26 115,850
10/08/2014 43.01 43.41 40.84 42.57 245,161
10/07/2014 43.5 44.008 42.88 43.1 63,145
10/06/2014 44.12 44.28 43.5338 43.78 78,706
10/03/2014 44.99 45 43.56 43.65 67,477
10/02/2014 43.8 44.72 43.08 44.57 166,124
10/01/2014 45.35 45.4895 43.63 43.68 172,449
09/30/2014 44.42 45.57 44.15 45.31 132,806
09/29/2014 43.97 44.53 43.5965 44.4 71,994
09/26/2014 43.9 44.87 43.314 44.03 122,603
09/25/2014 43.77 43.77 43.01 43.43 289,113
09/24/2014 44 44.16 43.01 43.99 75,889
09/23/2014 44.95 45.25 44.08 44.11 102,483
09/22/2014 45.59 45.8 44.87 44.98 75,086
09/19/2014 46.44 46.5793 45.433 45.49 122,262
09/18/2014 46.5 47.0412 45.72 46.23 134,568
09/17/2014 45.58 46.68 45.36 46.36 125,361
09/16/2014 44.43 45.85 44.4152 45.26 174,781
09/15/2014 44.28 44.4799 43 44.04 106,482
09/12/2014 44.73 44.75 43.53 44.32 86,490
09/11/2014 45.22 45.226 44.55 44.88 94,004
09/10/2014 45.48 45.7599 45 45.22 71,837
09/09/2014 44.5 45.569 44.5 45.26 316,835
09/08/2014 42.94 45.04 42.86 44.24 172,522
09/05/2014 42.43 43.18 42.36 43.11 47,503
09/04/2014 42.87 42.87 42.35 42.65 144,331
09/03/2014 42.43 42.9 42.3704 42.75 73,677
09/02/2014 43.09 43.39 42.33 42.42 152,979
08/29/2014 42.68 43 42.5101 42.8 127,466
08/28/2014 42.81 42.89 42.54 42.6201 96,490
08/27/2014 42.8 42.92 42.36 42.65 147,677
08/26/2014 42.62 42.85 42.38 42.68 129,011
08/25/2014 42.67 42.8899 42.15 42.38 191,575
08/22/2014 42.54 42.774 42.3464 42.55 104,552
08/21/2014 41.92 42.63 41.816 42.52 266,014
08/20/2014 41.4 41.8 41.23 41.71 164,537
08/19/2014 41.23 41.57 40.76 41.33 129,997
08/18/2014 41.55 41.8449 40.75 40.98 234,145
08/15/2014 41.25 41.49 41.02 41.3 323,656
08/14/2014 40.79 41.25 40.79 41.01 270,334
08/13/2014 40.98 41.07 40.73 40.93 203,783
08/12/2014 40.72 40.95 40.6 40.91 260,840
08/11/2014 40.38 40.76 40.35 40.7 160,581
08/08/2014 39.72 40.1112 39.56 39.8 116,461
08/07/2014 39.7 40.5 39.51 39.56 368,184
08/06/2014 38.5 39.32 38.5 39.16 109,916
08/05/2014 39.3 39.3 38.71 38.94 77,789
08/04/2014 38.35 39.5399 38.35 39.37 136,798
08/01/2014 38.9 39 37.9 38.31 211,533
07/31/2014 39.66 39.784 38.62 39.25 293,635
07/30/2014 40.02 40.07 39.34 40 179,270
07/29/2014 39.65 40 39.27 39.93 188,505
07/28/2014 39.67 39.87 39.65 39.75 180,690
07/25/2014 40.24 40.5 39.86 40.1 301,185
07/24/2014 40.9 40.9 40.54 40.57 206,304
07/23/2014 40.71 40.9 40.61 40.86 581,491
07/22/2014 40.57 41.07 40.5 40.5 9,482,444
07/21/2014 43.17 43.5 42.6 42.85 61,289
07/18/2014 42.93 43.5 42.8 43.17 47,917
07/17/2014 42.79 43.4099 42.12 43.07 51,146
07/16/2014 43.05 43.05 42.14 42.66 54,560
07/15/2014 42.4 43.05 41.9 42.89 39,497
07/14/2014 41.97 42.73 41.84 42.3 81,475
07/11/2014 41.28 41.87 41.16 41.79 51,282
07/10/2014 41.71 42.14 41.15 41.37 51,882
07/09/2014 42.01 42.167 41.7 41.955 52,589
07/08/2014 42.25 42.4 41.64 41.74 76,161
07/07/2014 42.31 43 42.06 42.1 154,981
07/03/2014 41.47 41.625 41 41.54 27,301
07/02/2014 40.88 41.175 39.4 40.87 51,493
07/01/2014 39.1 41.358 39 40.99 110,331
06/30/2014 38.59 39.2 38.59 38.8 42,178
06/27/2014 40.2 40.2 38.51 38.74 38,872
06/26/2014 39.6 40.22 39.3746 39.8 14,107
06/25/2014 39.79 40 38.85 39.76 31,527
06/24/2014 38.64 40 38.64 39.6099 43,386
06/23/2014 39.23 39.23 38.77 38.87 45,550
06/20/2014 38.66 39.33 38.5 39.23 25,042
06/19/2014 38.8 38.8 38.345 38.69 36,185
06/18/2014 38.49 38.78 38 38.59 23,361
06/17/2014 37.7 38.95 37.6852 38.3 100,418
06/16/2014 38 38 37.33 37.58 15,617
06/13/2014 37.54 37.64 37.0801 37.4 83,528
06/12/2014 37.24 37.62 36.85 37.62 44,888
06/11/2014 37.27 37.2824 36.87 36.99 21,975
06/10/2014 37.5 37.63 37.29 37.4 22,652
06/09/2014 37.11 37.58 37.11 37.55 32,570
06/06/2014 37.77 37.77 36.97 37.24 50,653
06/05/2014 38.29 38.616 37.48 37.5 42,800
06/04/2014 36.66 38.46 36.5579 38.1 94,810
06/03/2014 37.19 37.19 36.5 36.7 95,711
06/02/2014 37.19 37.58 36.6 37.02 51,135
05/30/2014 36.88 37.57 36.88 36.9 24,968
05/29/2014 37.69 37.94 36.76 37.14 41,983
05/28/2014 37.75 37.88 37.01 37.39 60,861
05/27/2014 38.26 38.26 37.5315 37.54 15,889
05/23/2014 36.39 38.81 36.045 37.98 213,198
05/22/2014 36.72 37.15 36.18 36.2 32,150
05/21/2014 37.01 37.3225 36.08 36.5 57,361
05/20/2014 37.6 39.61 36.08 36.8 52,926
05/19/2014 36.62 37.43 36.3 37.33 30,837
05/16/2014 36.13 36.62 35.6 36.6 34,969
05/15/2014 36.29 36.29 35.6304 36.13 70,355
05/14/2014 36.68 37.26 36.22 36.295 46,233
05/13/2014 36.6 37.14 36.46 36.85 29,610
05/12/2014 36.48 36.6946 36.3216 36.41 44,680
05/09/2014 36.22 36.339 35.945 36.25 16,414
05/08/2014 36.5 36.5 35.734 36.04 40,378
05/07/2014 36.18 36.53 36.1201 36.52 51,038
05/06/2014 36.15 36.5 36.15 36.19 26,179
05/05/2014 35.96 36.4 35.746 36.27 30,655
05/02/2014 36.45 36.45 35.97 35.97 10,811
05/01/2014 36.72 36.949 36.122 36.37 8,513
04/30/2014 35.68 37.07 35.38 36.94 46,168
04/29/2014 34.85 35.729 34.85 35.68 9,821
04/28/2014 34.69 35.59 34.64 34.77 37,677
04/25/2014 35.43 35.49 34.5 34.79 63,974
04/24/2014 36.21 36.48 35.11 35.3 48,298
04/23/2014 35.85 36.25 35.85 35.99 11,320
04/22/2014 35.34 36.2155 35.34 35.71 28,333
04/21/2014 35.6 35.64 35.25 35.54 16,322
04/17/2014 35.02 35.7737 34.82 35.59 34,629
04/16/2014 34.86 35.69 34.86 35.22 20,413
04/15/2014 35.5999 35.5999 35.0013 35.2 12,494
04/14/2014 35.8 35.8 35.42 35.5052 15,650
04/11/2014 35.59 35.8 35.25 35.66 35,837
04/10/2014 35.7 35.92 35.14 35.5 27,403
04/09/2014 35.8 35.9499 35.5 35.64 23,736
04/08/2014 35.38 35.8999 35.38 35.72 39,790
04/07/2014 36.21 36.21 35.65 35.8 103,214
04/04/2014 36.5 36.9 36 36.01 39,209
04/03/2014 36.6 36.88 35.936 36.4699 29,174
04/02/2014 36.9 36.9 36.68 36.68 13,325
04/01/2014 36.38 37.56 36.38 36.9 46,637
03/31/2014 35.77 36.4925 35.481 36.41 36,122
03/28/2014 35.2 35.58 34.711 35.37 72,218
03/27/2014 35 35.28 34.55 34.87 21,467
03/26/2014 34.85 35.6 34.5701 34.82 69,567
03/25/2014 34.54 35.21 33.855 34.98 37,217
03/24/2014 35.32 35.32 34.2228 34.29 32,806
03/21/2014 34 35.11 34 35.01 40,532
03/20/2014 34.27 34.514 33.49 33.99 49,999
03/19/2014 34.76 35.88 34.01 34.03 92,600
03/18/2014 32.85 35 32.85 34.51 85,885
03/17/2014 32.14 33.76 32.14 32.87 74,724
03/14/2014 31.89 32.39 31.886 32.06 49,080
03/13/2014 32.36 32.36 31.811 31.98 67,463
03/12/2014 32.28 32.85 32.01 32.18 52,005
03/11/2014 33.12 33.12 32.29 32.56 85,780
03/10/2014 32.44 33.22 32.12 32.818 33,549
03/07/2014 32 33.09 31.97 32.25 79,596
03/06/2014 31.04 31.6984 31.04 31.55 21,363
03/05/2014 30.31 31.79 30.2 31.39 99,135
03/04/2014 32.65 32.65 31.76 31.91 53,293
03/03/2014 31.33 33.22 31.17 32.59 108,452
02/28/2014 30.88 31.38 30 31.3301 61,219
02/27/2014 30.19 31.5 30.19 31.01 175,226
02/26/2014 28.45 29 28.41 28.89 50,510
02/25/2014 28.15 28.49 28.09 28.44 24,542
02/24/2014 27.83 28.21 27.7704 28.05 17,875
02/21/2014 28.27 28.36 27.78 28.03 15,014
02/20/2014 28.5 28.5 28.005 28.09 21,324
02/19/2014 28.66 28.66 27.61 28.57 47,625
02/18/2014 27.51 28.93 27.34 28.08 61,956
02/14/2014 27.77 27.97 27.13 27.51 77,375
02/13/2014 27.55 27.97 27.51 27.67 27,517
02/12/2014 27.9 28.0899 27.39 27.5 34,768
02/11/2014 26.431 27.73 26.35 27.73 154,981
02/10/2014 26.5 27.09 26.3 26.6 107,583
02/07/2014 26.41 26.64 26.236 26.5 387,481
02/06/2014 26.38 26.43 26.16 26.35 28,360
02/05/2014 26.05 26.45 26.02 26.24 18,971
02/04/2014 26.3 26.45 26.08 26.23 26,737
02/03/2014 26.416 26.44 26.04 26.25 15,812
01/31/2014 26.23 26.48 25.838 26.26 29,643
01/30/2014 26.21 26.229 26 26.1823 7,501
01/29/2014 25.69 26.17 25.251 26.02 25,068
01/28/2014 26.84 26.84 25.62 26.04 65,564
01/27/2014 26.15 26.79 25.99 26.41 34,563
01/24/2014 26.09 26.12 25.86 26 47,014
01/23/2014 26.054 26.369 25.971 26 128,054
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?