Historical Stock Prices

TEP 
$35.59
*  
0.37
 negative 
1.05%
Get TEP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/22/2014 26.12 26.32 25.93 26 22,148
01/21/2014 26.38 26.4 25.9 25.9 22,920
01/17/2014 26.16 26.4925 25.94 25.98 60,858
01/16/2014 25.85 26.49 25.53 25.982 43,711
01/15/2014 26.05 26.5 25.79 26 28,835
01/14/2014 25.76 26.35 25.36 25.9 69,116
01/13/2014 26 26 25.35 25.69 31,734
01/10/2014 25.52 26 25.485 25.93 29,638
01/09/2014 25.72 26.07 25.6255 25.67 6,292
01/08/2014 25.75 26.2 25.35 25.8 28,786
01/07/2014 25.774 26.59 25.75 25.97 29,933
01/06/2014 26.22 26.35 25.65 25.99 26,880
01/03/2014 25.86 26.6 25.8 25.9 29,276
01/02/2014 25.8 26.19 25.61 25.8 21,810
12/31/2013 25.93 27.74 25.75 26 51,350
12/30/2013 27 27 25.9 26 63,755
12/27/2013 26.03 26.33 26.03 26.19 32,094
12/26/2013 26.22 26.66 25.9 26.54 28,130
12/24/2013 25.91 26.1236 25.66 25.75 60,002
12/23/2013 26.32 26.32 25.72 25.95 26,834
12/20/2013 26.25 26.52 26 26.21 86,232
12/19/2013 25.25 26.23 25.246 26.11 55,832
12/18/2013 24.79 25.24 24.75 25.24 61,016
12/17/2013 25.705 25.9768 24.52 24.75 45,818
12/16/2013 25.78 26 24 25.51 53,571
12/13/2013 25 25.89 24.8 25.66 27,612
12/12/2013 24.61 24.97 24.61 24.71 25,489
12/11/2013 24.51 24.96 24.22 24.53 52,087
12/10/2013 24.31 24.94 24.31 24.41 38,889
12/09/2013 24.87 24.88 24.446 24.46 26,105
12/06/2013 24.42 24.84 24.24 24.6 24,730
12/05/2013 24.42 24.68 24.285 24.42 20,007
12/04/2013 24.5 24.685 24.26 24.36 11,466
12/03/2013 25.45 25.51 24.5 24.68 38,269
12/02/2013 25 25.4 24.811 24.9 85,030
11/29/2013 25.01 25.23 24.76 24.76 34,688
11/27/2013 25.29 25.48 25 25 117,583
11/26/2013 25.11 25.5 25.09 25.19 8,915
11/25/2013 25.04 25.57 25.04 25.15 51,097
11/22/2013 25 25.73 25 25.01 49,150
11/21/2013 24.71 25.15 24.691 25 43,656
11/20/2013 25.29 25.858 25.29 25.53 12,438
11/19/2013 26.25 26.25 25.2801 25.39 18,696
11/18/2013 25.87 26.55 25.11 25.34 53,868
11/15/2013 24.2801 26 24.2801 25.79 18,515
11/14/2013 24.34 25.19 24.14 24.79 27,325
11/13/2013 24.53 24.73 24.1 24.16 28,141
11/12/2013 24.85 25 24.03 24.26 46,992
11/11/2013 24.81 25.189 24.51 24.89 26,179
11/08/2013 24.36 24.98 23.41 24.49 58,245
11/07/2013 25 25.76 24 24.56 41,511
11/06/2013 25.41 25.41 24.78 24.87 66,513
11/05/2013 25.64 25.64 25.07 25.21 29,224
11/04/2013 25.15 25.93 24.63 25.65 31,418
11/01/2013 25.1 25.49 24.51 24.9 26,031
10/31/2013 24.9 25.2536 24.55 24.99 28,464
10/30/2013 25.25 25.56 24.5 25.069 27,755
10/29/2013 24.85 25.68 24.56 25.33 15,293
10/28/2013 24.3 25.03 24.26 24.96 43,444
10/25/2013 25.39 25.516 24.08 24.1 33,005
10/24/2013 25.56 25.56 24.7 24.82 44,580
10/23/2013 25.41 26.0299 25.41 25.42 66,799
10/22/2013 24.91 26.85 24.91 25.47 55,105
10/21/2013 24.43 25.18 24.43 24.99 45,063
10/18/2013 24.04 24.78 23.98 24.25 37,984
10/17/2013 23.6 23.93 23.47 23.75 17,265
10/16/2013 24.04 24.49 23.61 23.61 25,385
10/15/2013 23.96 24.06 23.69 23.96 32,835
10/14/2013 23.66 24.1 23.66 23.86 100,783
10/11/2013 23.83 24 23.3 23.9 19,162
10/10/2013 24 24.46 23.38 23.7 41,844
10/09/2013 23.5 23.94 23.44 23.69 11,020
10/08/2013 23.46 23.59 23.28 23.36 16,238
10/07/2013 23.35 23.74 23.26 23.33 104,692
10/04/2013 23.19 23.7765 23.11 23.31 10,892
10/03/2013 23.7499 23.7499 23.1 23.39 69,838
10/02/2013 23.44 23.6399 23.09 23.32 31,140
10/01/2013 23.23 23.73 23 23.4 24,773
09/30/2013 23.3 23.85 23.01 23.3 35,170
09/27/2013 23.77 23.77 23.25 23.34 13,041
09/26/2013 23.332 24 22.95 23.46 40,348
09/25/2013 22.95 23.86 22.82 23.18 113,972
09/24/2013 22.86 23.65 22.761 23.01 36,780
09/23/2013 22.95 23.28 22.85 22.89 45,776
09/20/2013 23.26 23.55 22.85 22.94 25,145
09/19/2013 22.96 23.5 22.95 23.34 33,355
09/18/2013 22.91 23.05 22.7 22.91 22,518
09/17/2013 22.71 22.879 22.71 22.78 4,987
09/16/2013 22.7104 22.8899 22.56 22.83 15,039
09/13/2013 22.55 22.99 22.55 22.73 50,016
09/12/2013 22.81 22.81 22.52 22.55 23,587
09/11/2013 22.52 22.6668 22.52 22.52 173,614
09/10/2013 22.55 22.739 22.51 22.52 36,348
09/09/2013 22.52 22.7599 22.51 22.6 16,341
09/06/2013 22.71 23.15 22.44 22.53 20,194
09/05/2013 22.48 22.66 22.35 22.58 49,978
09/04/2013 22.42 22.94 22.2201 22.37 33,997
09/03/2013 22.77 22.77 22.29 22.33 13,860
08/30/2013 22.34 22.93 22.34 22.68 13,080
08/29/2013 22.34 22.71 22.23 22.34 54,643
08/28/2013 22.39 22.59 22.2601 22.43 14,978
08/27/2013 22.4599 22.4599 22.17 22.38 14,080
08/26/2013 22.29 22.48 22.15 22.4 25,083
08/23/2013 22.18 22.5 22.17 22.33 218,180
08/22/2013 22.11 22.47 22.11 22.3 125,224
08/21/2013 22.07 22.42 22.06 22.09 69,406
08/20/2013 22.22 22.56 22.03 22.14 74,773
08/19/2013 22.26 22.51 22.14 22.22 47,593
08/16/2013 22.15 22.38 22.1 22.17 52,242
08/15/2013 22.3 22.74 22.09 22.15 39,738
08/14/2013 22.38 22.8799 22.31 22.4 120,111
08/13/2013 22.44 23.03 22.23 22.51 106,585
08/12/2013 22.4 22.97 22.0525 22.45 48,318
08/09/2013 22.38 22.42 22.071 22.37 22,835
08/08/2013 22.57 23.64 22.34 22.42 96,418
08/07/2013 22.66 22.98 22.22 22.42 418,894
08/06/2013 22.96 23.38 22.53 22.9 101,866
08/05/2013 22.87 23.15 22.5101 22.98 43,288
08/02/2013 23 23.1499 22.5 22.84 43,257
08/01/2013 23 23.25 22.57 23 63,068
07/31/2013 22.43 23.1 22.37 22.99 22,882
07/30/2013 23.23 23.25 22.88 23 34,973
07/29/2013 23.01 23.3 22.67 23.08 36,685
07/26/2013 22.5 23.59 22.5 23.39 90,800
07/25/2013 22.52 22.7099 22.24 22.56 126,970
07/24/2013 22.59 22.65 22.14 22.47 34,932
07/23/2013 22.53 22.6 22.13 22.49 41,620
07/22/2013 22.3 22.53 22.26 22.43 56,018
07/19/2013 22.65 22.68 22.33 22.41 36,713
07/18/2013 22.38 23 22.38 22.52 87,566
07/17/2013 22.03 22.53 22.02 22.38 84,275
07/16/2013 22.05 22.3 21.95 22.07 56,292
07/15/2013 21.85 22.14 21.7 22.13 34,515
07/12/2013 21.75 22 21.7 21.75 64,766
07/11/2013 21.75 22.3 21.7 21.75 62,419
07/10/2013 21.75 21.79 21.37 21.74 30,822
07/09/2013 21.81 22.25 21.54 21.76 48,813
07/08/2013 21.5 21.92 21.268 21.83 23,048
07/05/2013 21.63 21.63 21.12 21.44 10,711
07/03/2013 21.7 21.8 21.34 21.41 20,821
07/02/2013 21.29 22.01 21.29 21.8 79,003
07/01/2013 21.16 21.88 21.16 21.32 81,043
06/28/2013 21.15 21.42 20.91 21 160,699
06/27/2013 21.05 21.43 20.811 21.15 109,802
06/26/2013 21 21.54 20.811 21.07 135,160
06/25/2013 20.75 20.9099 20.53 20.6 131,894
06/24/2013 21.05 21.23 20.53 20.69 129,929
06/21/2013 21.99 22.01 21.22 21.25 137,235
06/20/2013 22.08 22.08 21.505 21.61 85,830
06/19/2013 21.94 22.3 21.65 22.15 76,123
06/18/2013 21.64 22.41 21.51 21.84 341,738
06/17/2013 21.64 21.75 21.5 21.75 111,013
06/14/2013 21.29 21.74 21.29 21.64 133,303
06/13/2013 21.21 21.4 21.21 21.39 111,893
06/12/2013 21.25 21.46 21.2 21.3 161,985
06/11/2013 21.5 21.6 21.06 21.21 162,881
06/10/2013 21.7 21.7099 21.39 21.4 348,901
06/07/2013 21.15 21.63 21.15 21.3 125,550
06/06/2013 20.8 21.2 20.8 21.09 203,826
06/05/2013 21.7 21.7 20.6 20.77 236,353
06/04/2013 21.33 21.49 21.02 21.03 144,592
06/03/2013 21.75 21.83 21.25 21.45 106,526
05/31/2013 22.07 22.25 21.12 21.61 271,710
05/30/2013 22.34 22.42 22.11 22.19 163,592
05/29/2013 22.2 22.53 22.03 22.25 428,921
05/28/2013 22.48 22.49 22.25 22.3 198,345
05/24/2013 22 22.28 22 22.15 55,781
05/23/2013 22.01 22.48 22 22.05 178,433
05/22/2013 22.42 22.91 22.25 22.32 159,671
05/21/2013 22.3 22.71 22.3 22.56 266,261
05/20/2013 22.21 22.69 22.15 22.26 218,361
05/17/2013 22.25 22.48 22.22 22.23 258,138
05/16/2013 22.2 22.26 22.01 22.21 337,193
05/15/2013 21.6 22.6 21.55 22.15 670,606
05/14/2013 22 22.65 21.5 21.5 10,304,480
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 your brokers before you trade


Want to trade FX?