Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.97 11.13 10.87 11.05 545,275 +0.20(+1.86%)
Oct 30, 2018 10.94 11.09 10.82 10.85 468,124 -0.14(-1.27%)
Oct 29, 2018 11.25 11.43 10.82 10.99 369,695 -0.19(-1.74%)
Oct 26, 2018 11.20 11.45 11.12 11.18 294,464 -0.12(-1.03%)
Oct 25, 2018 11.52 11.60 11.23 11.30 756,388 -0.11(-0.95%)
Oct 24, 2018 11.91 11.93 11.39 11.41 493,000 -0.45(-3.80%)
Oct 23, 2018 11.83 11.90 11.67 11.86 368,944 -0.03(-0.26%)
Oct 22, 2018 11.92 12.06 11.84 11.89 261,113 -0.02(-0.20%)
Oct 19, 2018 12.04 12.23 11.89 11.91 304,880 -0.09(-0.71%)
Oct 18, 2018 12.05 12.26 11.93 12.00 232,991 -0.09(-0.71%)
Oct 17, 2018 12.22 12.32 12.02 12.09 202,668 -0.09(-0.77%)
Oct 16, 2018 12.02 12.25 11.90 12.18 315,381 +0.23(+1.95%)
Oct 15, 2018 12.06 12.13 11.91 11.95 357,562 -0.09(-0.78%)
Oct 12, 2018 12.10 12.15 11.84 12.04 346,799 +0.13(+1.11%)
Oct 11, 2018 11.94 12.23 11.90 11.91 380,609 -0.23(-1.86%)
Oct 10, 2018 12.57 12.63 12.02 12.13 638,454 -0.54(-4.29%)
Oct 09, 2018 12.75 12.75 12.58 12.68 226,526 -0.04(-0.31%)
Oct 08, 2018 12.63 12.73 12.59 12.72 257,484 +0.00(+0.00%)
Oct 05, 2018 12.87 12.99 12.52 12.72 523,864 -0.09(-0.73%)
Oct 04, 2018 13.28 13.30 12.73 12.81 413,209 -0.47(-3.51%)
Oct 03, 2018 13.07 13.39 12.93 13.28 598,035 +0.16(+1.19%)
Oct 02, 2018 13.36 13.61 13.06 13.12 649,946 -0.24(-1.80%)
Oct 01, 2018 13.08 13.47 13.03 13.36 659,775 +0.37(+2.87%)
Sep 28, 2018 12.33 13.07 12.29 12.99 726,003 +0.70(+5.70%)
Sep 27, 2018 11.82 12.33 11.70 12.29 536,166 +0.58(+4.98%)
Sep 26, 2018 11.74 11.94 11.63 11.70 709,514 +0.00(+0.00%)
Sep 25, 2018 11.90 11.98 11.70 11.70 547,452 -0.23(-1.95%)
Sep 24, 2018 11.90 11.98 11.74 11.94 584,098 +0.19(+1.66%)
Sep 21, 2018 11.59 11.78 11.55 11.74 493,517 +0.19(+1.68%)
Sep 20, 2018 11.63 11.78 11.51 11.55 381,289 -0.08(-0.67%)
Sep 19, 2018 11.67 11.90 11.55 11.63 306,024 +0.00(+0.00%)
Sep 18, 2018 11.67 11.90 11.55 11.63 348,167 +0.00(+0.00%)
Sep 17, 2018 11.63 11.78 11.59 11.63 1,417,217 -0.04(-0.33%)
Sep 14, 2018 11.74 11.90 11.43 11.67 556,139 +0.00(+0.00%)
Sep 13, 2018 11.74 12.02 11.59 11.67 366,764 -0.04(-0.33%)
Sep 12, 2018 11.82 11.86 11.67 11.70 274,105 -0.08(-0.66%)
Sep 11, 2018 11.67 11.86 11.59 11.78 317,357 +0.12(+1.00%)
Sep 10, 2018 11.74 11.86 11.63 11.67 240,463 -0.08(-0.66%)
Sep 07, 2018 11.78 11.90 11.67 11.74 302,437 -0.12(-0.98%)
Sep 06, 2018 12.05 12.05 11.70 11.86 523,785 -0.12(-0.97%)
Sep 05, 2018 12.02 12.02 11.90 11.98 299,302 -0.04(-0.32%)
Sep 04, 2018 12.17 12.29 11.98 12.02 325,036 -0.23(-1.90%)
Aug 31, 2018 12.25 12.25 12.25 0 -0.08(-0.63%)
Aug 30, 2018 12.37 12.44 12.25 12.33 211,586 -0.04(-0.31%)
Aug 29, 2018 12.33 12.66 12.25 12.37 405,354 +0.00(+0.00%)
Aug 28, 2018 12.44 12.52 12.25 12.37 417,138 -0.08(-0.62%)
Aug 27, 2018 12.44 12.64 12.40 12.44 264,300 +0.00(+0.00%)
Aug 24, 2018 12.52 12.68 12.40 12.44 238,272 -0.08(-0.62%)
Aug 23, 2018 12.64 12.68 12.44 12.52 259,939 -0.12(-0.92%)
Aug 22, 2018 12.64 12.83 12.60 12.64 135,385 +0.04(+0.31%)
Aug 21, 2018 12.75 12.91 12.60 12.60 122,079 -0.12(-0.92%)
Aug 20, 2018 12.40 12.79 12.40 12.72 132,758 +0.31(+2.51%)
Aug 17, 2018 12.44 12.56 12.33 12.40 1,563,748 -0.04(-0.31%)
Aug 16, 2018 12.56 12.72 12.37 12.44 150,134 -0.12(-0.93%)
Aug 15, 2018 12.87 12.99 12.40 12.56 170,483 -0.47(-3.58%)
Aug 14, 2018 12.79 13.14 12.79 13.03 106,261 +0.27(+2.13%)
Aug 13, 2018 12.87 13.07 12.72 12.75 282,839 -0.16(-1.20%)
Aug 10, 2018 12.64 13.10 12.44 12.91 668,267 +0.19(+1.53%)
Aug 09, 2018 12.68 12.79 12.52 12.72 258,029 +0.08(+0.62%)
Aug 08, 2018 12.68 12.79 12.56 12.64 348,615 -0.04(-0.31%)
Aug 07, 2018 12.99 13.07 12.68 12.68 238,639 -0.08(-0.61%)
Aug 06, 2018 12.87 13.07 12.68 12.75 154,681 -0.23(-1.80%)
Aug 03, 2018 12.72 13.12 12.72 12.99 248,559 +0.27(+2.14%)
Aug 02, 2018 12.21 12.75 12.17 12.72 378,047 +0.46(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.