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, 2019 11.80 11.94 11.61 11.63 122,681 -0.15(-1.30%)
Jul 30, 2019 11.83 11.88 11.58 11.78 112,101 -0.10(-0.88%)
Jul 29, 2019 12.23 12.23 11.80 11.89 185,772 -0.34(-2.76%)
Jul 26, 2019 12.35 12.52 12.11 12.23 135,015 -0.28(-2.25%)
Jul 25, 2019 12.33 12.58 12.31 12.51 265,814 +0.21(+1.70%)
Jul 24, 2019 12.23 12.35 12.11 12.30 86,078 +0.02(+0.13%)
Jul 23, 2019 12.19 12.31 12.16 12.28 197,061 +0.10(+0.79%)
Jul 22, 2019 12.06 12.27 12.06 12.19 234,518 +0.14(+1.20%)
Jul 19, 2019 12.49 12.52 12.03 12.04 129,297 -0.47(-3.73%)
Jul 18, 2019 12.63 12.70 12.41 12.51 254,209 -0.02(-0.13%)
Jul 17, 2019 12.60 12.71 12.46 12.52 248,211 -0.07(-0.57%)
Jul 16, 2019 12.39 12.66 12.27 12.60 413,457 +0.22(+1.75%)
Jul 15, 2019 12.49 12.52 12.29 12.38 282,685 -0.07(-0.58%)
Jul 12, 2019 12.07 12.46 11.97 12.45 362,156 +0.33(+2.72%)
Jul 11, 2019 12.03 12.16 12.03 12.12 205,143 +0.11(+0.94%)
Jul 10, 2019 11.97 12.25 11.90 12.01 150,721 +0.04(+0.34%)
Jul 09, 2019 11.98 12.07 11.91 11.97 204,258 -0.02(-0.20%)
Jul 08, 2019 11.41 12.02 11.41 11.99 326,956 +0.47(+4.05%)
Jul 05, 2019 11.34 11.53 11.26 11.53 91,378 +0.10(+0.91%)
Jul 03, 2019 11.31 11.45 11.27 11.42 50,351 +0.11(+1.00%)
Jul 02, 2019 11.41 11.41 11.20 11.31 47,766 -0.10(-0.92%)
Jul 01, 2019 11.53 11.63 11.38 11.41 73,168 +0.07(+0.64%)
Jun 28, 2019 11.21 11.51 11.20 11.34 233,107 +0.18(+1.58%)
Jun 27, 2019 11.02 11.24 11.02 11.16 143,493 +0.14(+1.31%)
Jun 26, 2019 10.92 11.14 10.87 11.02 108,818 +0.18(+1.63%)
Jun 25, 2019 10.75 11.00 10.70 10.84 131,173 +0.09(+0.82%)
Jun 24, 2019 11.03 11.03 10.68 10.75 141,688 -0.02(-0.22%)
Jun 21, 2019 10.75 10.84 10.70 10.78 152,545 +0.00(+0.00%)
Jun 20, 2019 10.94 11.09 10.71 10.78 211,595 -0.02(-0.22%)
Jun 19, 2019 10.83 11.07 10.76 10.80 156,394 -0.03(-0.30%)
Jun 18, 2019 10.74 10.93 10.72 10.83 177,772 +0.19(+1.81%)
Jun 17, 2019 10.71 10.71 10.52 10.64 249,668 -0.06(-0.60%)
Jun 14, 2019 10.72 10.81 10.58 10.71 288,804 -0.04(-0.37%)
Jun 13, 2019 10.72 10.88 10.60 10.75 317,491 +0.14(+1.37%)
Jun 12, 2019 10.65 10.81 10.58 10.60 191,312 -0.12(-1.13%)
Jun 11, 2019 10.78 10.86 10.59 10.72 283,712 -0.02(-0.15%)
Jun 10, 2019 10.70 10.80 10.58 10.74 175,095 +0.10(+0.98%)
Jun 07, 2019 10.63 10.83 10.60 10.63 356,561 +0.02(+0.23%)
Jun 06, 2019 10.62 10.77 10.51 10.61 145,005 -0.02(-0.23%)
Jun 05, 2019 10.79 10.82 10.58 10.63 247,729 -0.24(-2.22%)
Jun 04, 2019 10.85 10.96 10.80 10.87 262,669 +0.13(+1.20%)
Jun 03, 2019 10.54 10.85 10.42 10.75 204,225 +0.19(+1.75%)
May 31, 2019 10.75 10.77 10.48 10.56 399,577 -0.35(-3.17%)
May 30, 2019 10.99 11.24 10.88 10.91 101,597 -0.13(-1.17%)
May 29, 2019 11.00 11.09 10.61 11.04 430,516 -0.22(-1.93%)
May 28, 2019 11.50 11.57 11.20 11.25 183,320 -0.26(-2.24%)
May 24, 2019 11.37 11.60 11.34 11.51 154,534 +0.29(+2.58%)
May 23, 2019 11.42 11.82 10.78 11.22 1,092,350 -0.31(-2.65%)
May 22, 2019 11.62 11.76 11.47 11.53 229,172 -0.10(-0.83%)
May 21, 2019 11.56 11.66 11.41 11.62 110,863 +0.13(+1.12%)
May 20, 2019 11.62 11.74 11.46 11.49 173,631 -0.11(-0.97%)
May 17, 2019 11.74 11.88 11.61 11.61 79,940 -0.22(-1.84%)
May 16, 2019 11.66 11.99 11.65 11.82 106,707 +0.23(+2.01%)
May 15, 2019 11.16 11.65 11.16 11.59 208,402 +0.35(+3.15%)
May 14, 2019 11.20 11.34 11.13 11.24 108,845 +0.19(+1.67%)
May 13, 2019 11.41 11.42 11.03 11.05 240,538 -0.49(-4.25%)
May 10, 2019 11.29 11.60 11.24 11.54 56,816 +0.23(+1.99%)
May 09, 2019 11.50 11.50 11.17 11.32 133,023 -0.17(-1.47%)
May 08, 2019 11.53 11.70 11.48 11.49 35,616 -0.08(-0.70%)
May 07, 2019 11.78 11.82 11.53 11.57 301,112 -0.32(-2.71%)
May 06, 2019 11.76 11.97 11.70 11.89 129,645 +0.02(+0.14%)
May 03, 2019 11.89 12.05 11.85 11.87 209,160 +0.05(+0.40%)
May 02, 2019 11.64 11.85 11.51 11.82 217,965 +0.10(+0.88%)
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.