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 31, 2015 19.62 19.75 18.66 18.84 418,794 -0.68(-3.47%)
Jul 30, 2015 19.65 19.85 18.66 19.52 568,474 -0.33(-1.66%)
Jul 29, 2015 19.54 20.26 19.24 19.85 1,487,542 +0.19(+0.98%)
Jul 28, 2015 19.14 20.00 19.13 19.65 347,263 +0.65(+3.42%)
Jul 27, 2015 19.09 19.22 18.52 19.00 287,428 -0.30(-1.56%)
Jul 24, 2015 18.93 19.72 18.85 19.30 337,480 +0.42(+2.25%)
Jul 23, 2015 19.37 19.66 18.85 18.88 366,629 -0.49(-2.54%)
Jul 22, 2015 20.28 20.58 19.35 19.37 539,650 -0.93(-4.59%)
Jul 21, 2015 20.24 20.75 19.87 20.30 489,194 +0.01(+0.07%)
Jul 20, 2015 20.47 20.47 19.86 20.29 565,599 -0.20(-0.97%)
Jul 17, 2015 20.61 20.74 20.28 20.49 394,350 -0.16(-0.80%)
Jul 16, 2015 21.04 21.12 20.55 20.65 393,125 -0.37(-1.76%)
Jul 15, 2015 21.44 21.48 20.82 21.02 189,695 -0.34(-1.60%)
Jul 14, 2015 21.40 21.57 20.72 21.37 285,889 -0.10(-0.45%)
Jul 13, 2015 21.44 21.65 21.01 21.46 179,784 +0.05(+0.26%)
Jul 10, 2015 20.76 21.44 20.50 21.41 412,517 +0.84(+4.10%)
Jul 09, 2015 20.50 21.07 20.50 20.56 350,763 +0.23(+1.12%)
Jul 08, 2015 21.02 21.38 20.15 20.34 319,917 -0.86(-4.04%)
Jul 07, 2015 21.45 21.62 20.67 21.19 223,344 -0.25(-1.19%)
Jul 06, 2015 20.73 21.55 20.65 21.45 341,522 +0.61(+2.92%)
Jul 02, 2015 20.83 20.84 20.84 20.84 267,185 +0.01(+0.06%)
Jul 01, 2015 21.42 21.54 20.66 20.83 310,062 -0.72(-3.35%)
Jun 30, 2015 21.75 21.85 21.17 21.55 398,832 -0.21(-0.95%)
Jun 29, 2015 22.17 22.17 21.46 21.76 338,339 -0.56(-2.52%)
Jun 26, 2015 22.38 22.40 21.65 22.32 253,608 -0.09(-0.39%)
Jun 25, 2015 22.25 22.49 22.09 22.40 193,223 +0.14(+0.63%)
Jun 24, 2015 22.75 22.75 22.20 22.26 140,551 -0.45(-1.97%)
Jun 23, 2015 22.60 22.82 22.54 22.71 167,803 +0.15(+0.65%)
Jun 22, 2015 22.49 22.86 22.34 22.57 225,453 +0.21(+0.93%)
Jun 19, 2015 23.09 23.15 22.30 22.36 648,033 -0.72(-3.10%)
Jun 18, 2015 22.94 23.52 22.84 23.07 252,231 +0.17(+0.73%)
Jun 17, 2015 22.55 22.98 22.46 22.91 229,051 +0.37(+1.66%)
Jun 16, 2015 22.81 22.97 22.45 22.53 217,186 -0.27(-1.20%)
Jun 15, 2015 22.11 22.95 21.87 22.81 395,343 +0.48(+2.13%)
Jun 12, 2015 22.30 22.55 22.08 22.33 257,043 -0.10(-0.45%)
Jun 11, 2015 22.12 22.46 21.96 22.43 335,749 +0.20(+0.90%)
Jun 10, 2015 22.64 22.69 21.96 22.23 463,920 -0.41(-1.80%)
Jun 09, 2015 22.60 22.83 22.53 22.64 169,465 +0.07(+0.33%)
Jun 08, 2015 22.75 22.91 22.32 22.57 298,213 -0.32(-1.40%)
Jun 05, 2015 22.76 22.98 22.51 22.89 302,131 +0.13(+0.59%)
Jun 04, 2015 23.05 23.15 22.63 22.75 245,828 -0.39(-1.71%)
Jun 03, 2015 23.44 23.55 23.13 23.15 199,771 -0.29(-1.23%)
Jun 02, 2015 23.05 23.68 23.05 23.44 169,381 +0.12(+0.52%)
Jun 01, 2015 23.46 23.51 23.01 23.31 269,449 -0.15(-0.63%)
May 29, 2015 23.63 23.85 23.34 23.46 248,845 -0.23(-0.96%)
May 28, 2015 23.88 23.95 23.34 23.69 240,209 -0.25(-1.03%)
May 27, 2015 23.66 23.97 23.59 23.94 212,569 +0.19(+0.82%)
May 26, 2015 23.89 23.92 23.44 23.74 195,635 -0.21(-0.89%)
May 22, 2015 23.74 23.96 23.96 23.96 348,775 +0.21(+0.90%)
May 21, 2015 23.49 23.84 23.29 23.74 200,404 +0.29(+1.23%)
May 20, 2015 23.72 24.02 23.30 23.46 327,240 -0.23(-0.99%)
May 19, 2015 23.98 24.17 23.59 23.69 540,671 -0.48(-1.99%)
May 18, 2015 24.50 24.59 24.01 24.17 338,297 -0.42(-1.71%)
May 15, 2015 24.63 24.99 24.41 24.59 319,312 +0.20(+0.82%)
May 14, 2015 24.67 25.04 24.04 24.39 266,547 -0.08(-0.33%)
May 13, 2015 24.57 25.06 24.36 24.47 209,573 -0.22(-0.89%)
May 12, 2015 24.72 25.06 24.43 24.69 209,108 +0.02(+0.08%)
May 11, 2015 24.86 24.86 24.27 24.67 260,925 -0.20(-0.81%)
May 08, 2015 25.64 25.64 24.74 24.87 340,388 -0.48(-1.87%)
May 07, 2015 25.59 25.77 25.02 25.35 198,708 -0.36(-1.41%)
May 06, 2015 26.06 26.06 25.50 25.71 206,554 -0.25(-0.98%)
May 05, 2015 26.73 26.94 25.92 25.96 184,220 -0.60(-2.27%)
May 04, 2015 26.89 26.89 26.53 26.57 529,949 -0.60(-2.22%)
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.