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 (%)
Feb 29, 2008 13.67 13.81 13.57 13.72 113,522 -0.08(-0.59%)
Feb 28, 2008 14.20 14.20 13.80 13.80 55,409 -0.40(-2.80%)
Feb 27, 2008 14.09 14.25 14.09 14.20 51,248 +0.02(+0.16%)
Feb 26, 2008 14.19 14.38 14.08 14.18 67,236 -0.09(-0.64%)
Feb 25, 2008 14.02 14.35 13.93 14.27 102,497 +0.21(+1.49%)
Feb 22, 2008 14.17 14.26 13.77 14.06 170,171 -0.02(-0.16%)
Feb 21, 2008 14.06 14.21 13.89 14.08 319,471 -0.07(-0.52%)
Feb 20, 2008 13.93 14.19 13.82 14.15 106,439 +0.29(+2.07%)
Feb 19, 2008 13.68 13.97 13.62 13.87 101,993 +0.22(+1.61%)
Feb 18, 2008 13.90 13.94 13.63 13.65 0 +0.00(+0.00%)
Feb 15, 2008 13.90 13.94 13.63 13.65 123,522 -0.27(-1.97%)
Feb 14, 2008 13.89 13.98 13.84 13.92 44,678 +0.04(+0.30%)
Feb 13, 2008 13.93 13.97 13.81 13.88 53,000 -0.02(-0.13%)
Feb 12, 2008 13.86 13.94 13.84 13.90 75,055 +0.04(+0.30%)
Feb 11, 2008 13.75 13.93 13.72 13.86 45,335 +0.11(+0.80%)
Feb 08, 2008 13.82 13.99 13.75 13.75 85,961 -0.04(-0.30%)
Feb 07, 2008 13.72 13.84 13.69 13.79 132,830 +0.00(+0.03%)
Feb 06, 2008 14.10 14.10 13.55 13.78 166,886 +0.09(+0.63%)
Feb 05, 2008 13.57 13.81 13.43 13.70 95,707 +0.14(+1.04%)
Feb 04, 2008 13.70 13.87 13.55 13.56 88,480 -0.00(-0.03%)
Feb 01, 2008 13.22 13.65 13.17 13.56 105,782 +0.37(+2.84%)
Jan 31, 2008 13.01 13.31 13.01 13.19 137,539 +0.07(+0.56%)
Jan 30, 2008 12.94 13.27 12.86 13.11 115,285 +0.16(+1.23%)
Jan 29, 2008 12.90 13.05 12.87 12.95 193,386 +0.10(+0.75%)
Jan 28, 2008 13.07 13.07 12.81 12.86 231,635 -0.05(-0.42%)
Jan 25, 2008 12.80 12.92 12.80 12.91 101,402 +0.05(+0.36%)
Jan 24, 2008 12.53 13.01 12.44 12.87 209,812 +0.31(+2.47%)
Jan 23, 2008 12.84 12.84 12.36 12.56 140,211 -0.48(-3.68%)
Jan 22, 2008 12.71 13.28 12.71 13.04 123,478 -0.23(-1.72%)
Jan 21, 2008 13.69 13.74 13.25 13.26 0 +0.00(+0.00%)
Jan 18, 2008 13.69 13.74 13.25 13.26 80,374 -0.41(-3.00%)
Jan 17, 2008 14.31 14.40 13.68 13.68 65,265 -0.54(-3.79%)
Jan 16, 2008 14.41 14.41 13.97 14.21 122,427 -0.13(-0.89%)
Jan 15, 2008 14.17 14.36 14.08 14.34 68,949 +0.12(+0.83%)
Jan 14, 2008 14.38 14.38 14.22 14.22 50,591 -0.06(-0.45%)
Jan 11, 2008 14.38 14.41 14.16 14.29 53,657 -0.11(-0.74%)
Jan 10, 2008 14.23 14.47 14.16 14.39 172,602 +0.12(+0.87%)
Jan 09, 2008 14.28 14.53 14.26 14.27 133,815 -0.20(-1.39%)
Jan 08, 2008 14.37 14.84 14.30 14.47 127,683 +0.20(+1.38%)
Jan 07, 2008 14.07 14.51 13.92 14.27 119,580 +0.22(+1.59%)
Jan 04, 2008 14.31 14.31 13.71 14.05 336,839 +0.02(+0.13%)
Jan 03, 2008 13.94 14.03 13.85 14.03 89,356 +0.23(+1.65%)
Jan 02, 2008 13.64 13.92 13.63 13.80 62,856 +0.26(+1.89%)
Jan 01, 2008 13.51 13.59 13.44 13.55 130,749 +0.00(+0.00%)
Dec 31, 2007 13.51 13.59 13.44 13.55 130,749 -0.12(-0.87%)
Dec 28, 2007 13.74 13.90 13.59 13.67 179,847 -0.15(-1.06%)
Dec 27, 2007 13.70 13.87 13.69 13.81 150,022 +0.09(+0.67%)
Dec 26, 2007 13.84 13.99 13.63 13.72 152,431 -0.33(-2.37%)
Dec 24, 2007 13.81 14.05 13.81 14.05 106,001 +0.13(+0.92%)
Dec 21, 2007 13.34 13.93 13.34 13.93 199,738 +0.57(+4.27%)
Dec 20, 2007 13.36 13.42 13.24 13.36 159,878 -0.03(-0.24%)
Dec 19, 2007 13.36 13.47 13.24 13.39 175,209 +0.08(+0.62%)
Dec 18, 2007 13.42 13.47 13.08 13.31 169,514 -0.05(-0.41%)
Dec 17, 2007 13.56 13.77 13.36 13.36 150,110 -0.08(-0.58%)
Dec 14, 2007 13.47 13.60 13.38 13.44 96,802 -0.01(-0.07%)
Dec 13, 2007 13.56 13.79 13.45 13.45 96,364 -0.25(-1.80%)
Dec 12, 2007 13.88 14.04 13.61 13.69 147,394 -0.13(-0.92%)
Dec 11, 2007 13.99 14.06 13.79 13.82 115,418 -0.21(-1.50%)
Dec 10, 2007 13.92 14.11 13.90 14.03 84,538 +0.11(+0.79%)
Dec 07, 2007 13.93 14.09 13.79 13.92 96,802 +0.05(+0.40%)
Dec 06, 2007 13.65 13.92 13.46 13.87 137,867 +0.26(+1.88%)
Dec 05, 2007 13.88 14.01 13.47 13.61 205,870 -0.05(-0.37%)
Dec 04, 2007 13.29 13.68 13.29 13.66 70,959 +0.30(+2.26%)
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.