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 (%)
May 31, 2018 13.64 13.68 13.34 13.34 131,994 -0.39(-2.81%)
May 30, 2018 13.61 13.76 13.57 13.72 197,388 +0.19(+1.42%)
May 29, 2018 13.57 13.76 13.34 13.53 166,881 -0.15(-1.13%)
May 25, 2018 13.68 13.68 13.68 0 +0.00(+0.00%)
May 24, 2018 13.45 13.80 13.30 13.68 325,321 +0.00(+0.00%)
May 23, 2018 13.49 13.80 13.41 13.68 233,638 +0.19(+1.43%)
May 22, 2018 13.49 13.64 13.37 13.49 417,822 -0.04(-0.29%)
May 21, 2018 13.84 13.95 13.43 13.53 364,256 -0.31(-2.23%)
May 18, 2018 13.80 13.95 13.68 13.84 263,291 -0.08(-0.55%)
May 17, 2018 13.68 13.95 13.57 13.91 930,033 +0.08(+0.56%)
May 16, 2018 13.61 13.95 13.61 13.84 239,675 +0.23(+1.70%)
May 15, 2018 13.72 13.99 13.53 13.61 332,666 -0.19(-1.40%)
May 14, 2018 13.68 13.99 13.68 13.80 136,912 +0.12(+0.84%)
May 11, 2018 13.80 13.91 13.64 13.68 119,671 -0.15(-1.11%)
May 10, 2018 13.84 13.91 13.64 13.84 155,978 +0.00(+0.00%)
May 09, 2018 14.03 14.14 13.76 13.84 252,671 -0.08(-0.55%)
May 08, 2018 13.76 13.95 13.68 13.91 161,662 +0.12(+0.84%)
May 07, 2018 13.76 13.91 13.72 13.80 154,008 +0.12(+0.84%)
May 04, 2018 13.45 13.84 13.41 13.68 179,188 +0.19(+1.43%)
May 03, 2018 13.80 13.88 13.26 13.49 402,240 -0.32(-2.29%)
May 02, 2018 13.84 14.00 13.77 13.81 129,047 -0.15(-1.10%)
May 01, 2018 13.92 14.07 13.84 13.96 46,698 +0.00(+0.00%)
Apr 30, 2018 13.92 14.04 13.84 13.96 194,175 -0.08(-0.55%)
Apr 27, 2018 14.07 14.23 13.92 14.04 98,689 +0.00(+0.00%)
Apr 26, 2018 14.00 14.23 13.92 14.04 188,000 +0.11(+0.82%)
Apr 25, 2018 14.11 14.11 13.77 13.92 190,705 -0.15(-1.09%)
Apr 24, 2018 14.30 14.38 13.96 14.07 177,990 -0.19(-1.34%)
Apr 23, 2018 14.30 14.30 14.19 14.26 78,367 -0.04(-0.27%)
Apr 20, 2018 14.19 14.38 14.19 14.30 216,260 +0.11(+0.81%)
Apr 19, 2018 14.19 14.26 14.07 14.19 160,728 +0.00(+0.00%)
Apr 18, 2018 14.04 14.26 13.92 14.19 225,433 +0.15(+1.09%)
Apr 17, 2018 14.00 14.11 13.92 14.04 119,768 +0.08(+0.55%)
Apr 16, 2018 13.96 14.11 13.77 13.96 161,368 +0.04(+0.27%)
Apr 13, 2018 13.92 14.00 13.58 13.92 100,027 +0.04(+0.28%)
Apr 12, 2018 13.88 14.00 13.81 13.88 125,380 -0.04(-0.28%)
Apr 11, 2018 13.84 14.00 13.81 13.92 93,169 +0.04(+0.28%)
Apr 10, 2018 14.07 14.11 13.81 13.88 159,057 +0.11(+0.83%)
Apr 09, 2018 13.65 14.07 13.65 13.77 99,260 +0.04(+0.28%)
Apr 06, 2018 13.96 13.96 13.58 13.73 133,127 -0.27(-1.91%)
Apr 05, 2018 13.73 14.07 13.73 14.00 292,825 +0.34(+2.52%)
Apr 04, 2018 13.73 13.73 13.42 13.65 244,538 -0.27(-1.92%)
Apr 03, 2018 13.38 13.96 13.12 13.92 215,987 +0.61(+4.60%)
Apr 02, 2018 13.69 13.84 13.16 13.31 190,739 -0.38(-2.79%)
Mar 29, 2018 13.69 13.69 13.69 0 +0.08(+0.56%)
Mar 28, 2018 13.61 13.88 13.58 13.61 152,079 +0.00(+0.00%)
Mar 27, 2018 13.92 14.07 13.46 13.61 262,126 -0.34(-2.47%)
Mar 26, 2018 14.19 14.34 13.69 13.96 257,994 -0.08(-0.55%)
Mar 23, 2018 14.19 14.28 13.92 14.04 188,699 -0.15(-1.08%)
Mar 22, 2018 14.15 14.38 14.11 14.19 227,417 -0.15(-1.07%)
Mar 21, 2018 14.23 14.60 14.23 14.34 287,667 +0.27(+1.90%)
Mar 20, 2018 14.23 14.30 14.00 14.07 219,715 -0.15(-1.07%)
Mar 19, 2018 14.53 14.61 14.13 14.23 293,346 -0.31(-2.11%)
Mar 16, 2018 14.46 14.76 14.46 14.53 323,119 +0.08(+0.53%)
Mar 15, 2018 14.76 14.80 14.46 14.46 367,031 -0.31(-2.07%)
Mar 14, 2018 14.88 14.65 14.76 205,143 -0.08(-0.52%)
Mar 13, 2018 14.76 14.88 14.76 14.84 128,777 +0.15(+1.04%)
Mar 12, 2018 14.42 14.80 14.42 14.69 204,554 +0.27(+1.86%)
Mar 09, 2018 14.53 14.57 14.26 14.42 439,132 +0.08(+0.53%)
Mar 08, 2018 14.53 14.65 14.23 14.34 550,723 +0.08(+0.54%)
Mar 07, 2018 14.38 14.11 14.26 133,691 +0.04(+0.27%)
Mar 06, 2018 14.30 14.42 14.19 14.23 104,326 +0.00(+0.00%)
Mar 05, 2018 14.23 14.49 14.15 14.23 190,492 -0.04(-0.27%)
Mar 02, 2018 14.30 14.30 14.04 14.26 194,894 -0.08(-0.53%)
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.