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 (%)
Jul 29, 2011 35.98 36.61 35.31 36.53 224,858 +0.28(+0.77%)
Jul 28, 2011 36.00 36.28 35.57 36.25 92,126 +0.25(+0.69%)
Jul 27, 2011 37.00 37.10 35.50 36.00 181,811 -1.00(-2.70%)
Jul 26, 2011 37.66 37.66 37.00 37.00 114,369 -0.57(-1.52%)
Jul 25, 2011 37.80 38.00 37.45 37.57 150,031 -0.38(-1.00%)
Jul 22, 2011 37.90 37.97 37.72 37.95 100,618 +0.10(+0.26%)
Jul 21, 2011 37.45 37.99 37.45 37.85 123,583 +0.43(+1.15%)
Jul 20, 2011 37.50 37.69 37.29 37.42 97,332 -0.04(-0.11%)
Jul 19, 2011 37.45 37.57 37.09 37.46 79,778 +0.28(+0.75%)
Jul 18, 2011 37.66 37.68 37.02 37.18 69,536 -0.30(-0.80%)
Jul 15, 2011 37.50 37.71 37.21 37.48 116,548 +0.20(+0.54%)
Jul 14, 2011 37.58 37.99 37.20 37.28 57,735 -0.33(-0.88%)
Jul 13, 2011 37.43 37.95 37.42 37.61 68,360 +0.24(+0.64%)
Jul 12, 2011 37.87 37.95 37.31 37.37 96,364 -0.60(-1.58%)
Jul 11, 2011 38.15 38.15 37.69 37.97 164,250 -0.28(-0.73%)
Jul 08, 2011 38.02 38.40 37.88 38.25 241,839 +0.38(+1.00%)
Jul 07, 2011 37.98 38.03 37.65 37.87 117,147 +0.15(+0.40%)
Jul 06, 2011 37.30 37.76 37.30 37.72 118,957 +0.38(+1.02%)
Jul 05, 2011 37.27 37.50 37.10 37.34 85,576 +0.00(+0.00%)
Jul 01, 2011 37.04 37.39 36.85 37.34 97,517 +0.35(+0.95%)
Jun 30, 2011 37.38 37.59 36.83 36.99 111,175 -0.23(-0.62%)
Jun 29, 2011 36.92 37.59 36.69 37.22 164,554 +0.43(+1.17%)
Jun 28, 2011 36.59 36.89 36.42 36.79 115,613 +0.33(+0.91%)
Jun 27, 2011 35.95 36.60 35.82 36.46 159,406 +0.36(+1.00%)
Jun 24, 2011 35.93 36.15 35.52 36.10 141,101 +0.16(+0.45%)
Jun 23, 2011 35.84 36.04 35.18 35.94 113,277 -0.08(-0.22%)
Jun 22, 2011 35.85 36.47 35.85 36.02 79,837 +0.08(+0.22%)
Jun 21, 2011 35.25 36.16 35.25 35.94 97,335 +0.69(+1.96%)
Jun 20, 2011 35.12 35.34 35.06 35.25 96,566 +0.75(+2.17%)
Jun 17, 2011 34.61 34.64 33.90 34.50 267,289 +0.34(+1.00%)
Jun 16, 2011 34.43 34.69 33.55 34.16 174,445 -0.33(-0.96%)
Jun 15, 2011 34.40 34.93 33.97 34.49 118,648 -0.09(-0.26%)
Jun 14, 2011 34.92 35.26 34.42 34.58 156,423 +0.02(+0.06%)
Jun 13, 2011 35.14 35.15 34.49 34.56 100,967 -0.60(-1.71%)
Jun 10, 2011 35.29 35.50 34.88 35.16 115,163 -0.34(-0.96%)
Jun 09, 2011 35.02 35.56 35.00 35.50 129,792 +0.65(+1.87%)
Jun 08, 2011 35.15 35.35 34.46 34.85 214,475 -0.29(-0.83%)
Jun 07, 2011 35.03 35.37 34.79 35.14 177,772 +0.13(+0.37%)
Jun 06, 2011 35.06 35.28 34.81 35.01 152,066 -0.22(-0.62%)
Jun 03, 2011 34.84 35.29 34.80 35.23 140,317 +0.50(+1.44%)
May 24, 2011 34.91 35.06 34.44 34.73 151,211 +0.02(+0.06%)
May 23, 2011 34.82 34.85 34.51 34.71 137,714 -0.37(-1.05%)
May 20, 2011 35.60 35.68 35.06 35.08 175,388 -0.44(-1.24%)
May 19, 2011 35.79 35.99 35.19 35.52 100,161 -0.03(-0.08%)
May 18, 2011 34.97 35.94 34.75 35.55 136,147 +0.57(+1.63%)
May 17, 2011 35.05 35.40 34.72 34.98 173,529 -0.29(-0.82%)
May 16, 2011 36.08 36.08 35.26 35.27 146,065 -0.81(-2.25%)
May 13, 2011 35.99 36.19 35.88 36.08 139,103 +0.18(+0.50%)
May 12, 2011 35.50 36.04 35.11 35.90 180,041 +0.26(+0.73%)
May 11, 2011 36.00 36.14 35.10 35.64 169,110 -0.47(-1.30%)
May 10, 2011 35.90 36.18 35.73 36.11 206,503 +0.31(+0.87%)
May 09, 2011 35.14 35.80 35.14 35.80 176,056 +0.60(+1.70%)
May 06, 2011 35.03 35.62 34.95 35.20 238,438 +0.42(+1.21%)
May 05, 2011 36.10 36.14 34.40 34.78 641,372 -1.52(-4.19%)
May 04, 2011 37.33 37.57 36.10 36.30 278,768 -1.73(-4.55%)
May 03, 2011 38.10 38.19 37.50 38.03 315,125 -0.10(-0.26%)
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.