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, 2014 24.88 25.43 24.60 25.36 242,921 +0.61(+2.48%)
Oct 30, 2014 25.18 25.65 24.68 24.75 178,659 -0.62(-2.44%)
Oct 29, 2014 25.60 25.65 24.68 25.37 344,385 -0.23(-0.91%)
Oct 28, 2014 24.76 25.61 24.55 25.60 199,489 +0.81(+3.28%)
Oct 27, 2014 25.32 25.37 24.64 24.79 295,842 -0.58(-2.29%)
Oct 24, 2014 25.37 25.64 25.25 25.37 137,799 -0.06(-0.23%)
Oct 23, 2014 25.32 25.65 25.17 25.43 181,471 +0.29(+1.16%)
Oct 22, 2014 25.55 25.63 25.05 25.13 205,667 -0.34(-1.34%)
Oct 21, 2014 25.06 25.65 24.98 25.48 315,027 +0.48(+1.94%)
Oct 20, 2014 24.52 25.24 24.49 24.99 284,426 +0.44(+1.79%)
Oct 17, 2014 25.06 25.15 24.26 24.55 457,423 -0.18(-0.73%)
Oct 16, 2014 23.27 25.12 22.86 24.73 527,473 +1.16(+4.93%)
Oct 15, 2014 22.06 23.68 21.31 23.57 754,042 +1.16(+5.19%)
Oct 14, 2014 22.78 23.01 21.80 22.41 1,082,429 -0.44(-1.94%)
Oct 13, 2014 23.73 23.79 22.80 22.85 675,341 -1.02(-4.29%)
Oct 10, 2014 24.61 24.67 23.63 23.88 681,302 -0.89(-3.58%)
Oct 09, 2014 25.13 25.17 24.57 24.76 492,601 -0.45(-1.78%)
Oct 08, 2014 26.07 26.07 22.53 25.21 1,391,144 -0.99(-3.77%)
Oct 07, 2014 26.42 26.58 26.07 26.20 241,107 -0.39(-1.45%)
Oct 06, 2014 26.35 26.69 26.31 26.59 268,760 +0.20(+0.74%)
Oct 03, 2014 27.20 27.23 26.29 26.39 584,092 -1.08(-3.94%)
Oct 02, 2014 27.64 27.71 27.02 27.47 894,097 +0.04(+0.14%)
Oct 01, 2014 27.52 27.75 27.32 27.43 542,303 -0.13(-0.46%)
Sep 30, 2014 27.62 27.86 27.26 27.56 347,297 +0.08(+0.28%)
Sep 29, 2014 27.12 27.49 26.94 27.48 198,043 +0.13(+0.49%)
Sep 26, 2014 26.81 27.47 26.45 27.35 207,074 +0.46(+1.72%)
Sep 25, 2014 27.17 27.21 26.61 26.89 173,212 -0.22(-0.82%)
Sep 24, 2014 27.57 27.57 26.66 27.11 177,064 +0.25(+0.92%)
Sep 23, 2014 27.23 27.23 26.80 26.86 269,065 -0.30(-1.12%)
Sep 22, 2014 27.55 27.55 27.02 27.17 195,759 -0.34(-1.22%)
Sep 19, 2014 27.35 27.55 27.09 27.50 417,912 +0.34(+1.26%)
Sep 18, 2014 27.16 27.21 27.00 27.16 175,986 +0.10(+0.37%)
Sep 17, 2014 27.29 27.35 26.84 27.06 154,312 +0.08(+0.30%)
Sep 16, 2014 26.86 27.18 26.71 26.98 116,513 +0.16(+0.59%)
Sep 15, 2014 26.92 26.92 26.63 26.82 153,987 -0.11(-0.42%)
Sep 12, 2014 27.02 27.05 26.77 26.93 195,251 -0.11(-0.42%)
Sep 11, 2014 26.83 27.13 26.66 27.05 119,418 +0.06(+0.21%)
Sep 10, 2014 27.01 27.04 26.66 26.99 188,932 +0.10(+0.38%)
Sep 09, 2014 27.27 27.45 26.89 26.89 392,986 -0.30(-1.09%)
Sep 08, 2014 27.44 27.57 26.95 27.19 281,730 -0.39(-1.42%)
Sep 05, 2014 27.47 27.66 27.25 27.58 177,057 +0.19(+0.69%)
Sep 04, 2014 27.59 27.62 27.36 27.39 288,156 -0.12(-0.44%)
Sep 03, 2014 27.47 27.70 27.33 27.51 344,880 +0.04(+0.16%)
Sep 02, 2014 27.38 27.54 27.21 27.47 284,462 +0.01(+0.02%)
Aug 29, 2014 27.54 27.46 27.46 27.46 114,428 +0.08(+0.28%)
Aug 28, 2014 27.61 27.63 27.35 27.38 102,015 -0.25(-0.92%)
Aug 27, 2014 27.67 27.97 27.33 27.64 174,930 +0.10(+0.37%)
Aug 26, 2014 27.38 27.67 27.27 27.54 129,059 +0.27(+0.97%)
Aug 25, 2014 27.16 27.52 26.98 27.27 309,017 +0.22(+0.82%)
Aug 22, 2014 27.08 27.15 27.00 27.05 88,767 -0.11(-0.40%)
Aug 21, 2014 27.21 27.28 27.08 27.16 151,850 -0.12(-0.44%)
Aug 20, 2014 27.21 27.40 27.15 27.28 143,163 +0.03(+0.09%)
Aug 19, 2014 27.08 27.41 26.96 27.25 181,086 +0.21(+0.77%)
Aug 18, 2014 26.93 27.18 26.69 27.04 158,324 -0.03(-0.09%)
Aug 15, 2014 27.03 27.13 26.90 27.07 168,734 +0.14(+0.52%)
Aug 14, 2014 26.69 27.03 26.62 26.93 182,546 +0.23(+0.85%)
Aug 13, 2014 26.63 26.95 26.61 26.70 190,615 +0.12(+0.45%)
Aug 12, 2014 26.76 26.90 26.43 26.58 166,040 -0.20(-0.73%)
Aug 11, 2014 26.25 26.86 26.09 26.78 316,030 +0.69(+2.64%)
Aug 08, 2014 25.91 25.99 25.57 26.09 400,452 +0.18(+0.71%)
Aug 07, 2014 26.39 26.45 25.56 25.90 420,441 -0.39(-1.49%)
Aug 06, 2014 26.48 26.55 26.07 26.30 428,429 -0.25(-0.93%)
Aug 05, 2014 27.15 27.33 26.51 26.54 308,228 -0.71(-2.60%)
Aug 04, 2014 27.22 27.39 26.97 27.25 289,028 -0.06(-0.23%)
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.