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 (%)
Jan 31, 2018 14.96 15.07 14.77 15.00 238,028 +0.04(+0.25%)
Jan 30, 2018 15.19 15.19 14.96 14.96 236,217 -0.11(-0.76%)
Jan 29, 2018 15.23 15.34 14.96 15.07 283,982 -0.34(-2.22%)
Jan 26, 2018 15.53 15.61 15.15 15.42 368,784 +0.04(+0.25%)
Jan 25, 2018 15.38 15.66 15.04 15.38 343,977 -0.15(-0.98%)
Jan 24, 2018 15.91 16.18 14.96 15.53 859,309 -0.61(-3.77%)
Jan 23, 2018 16.33 16.44 15.99 16.14 222,888 +0.00(+0.00%)
Jan 22, 2018 15.83 16.14 15.83 16.14 96,254 +0.15(+0.95%)
Jan 19, 2018 15.72 16.18 15.64 15.99 135,845 +0.34(+2.18%)
Jan 18, 2018 15.80 15.91 15.61 15.64 184,828 -0.19(-1.20%)
Jan 17, 2018 16.02 16.06 15.72 15.83 174,793 -0.27(-1.65%)
Jan 16, 2018 16.10 16.33 15.95 16.10 449,297 -0.04(-0.24%)
Jan 12, 2018 16.14 16.14 16.14 0 +0.46(+2.91%)
Jan 11, 2018 15.57 15.87 15.42 15.68 240,700 +0.11(+0.73%)
Jan 10, 2018 15.61 15.64 15.42 15.57 274,427 -0.08(-0.49%)
Jan 09, 2018 15.61 15.76 15.34 15.64 324,424 -0.08(-0.48%)
Jan 08, 2018 15.49 15.91 15.34 15.72 354,513 +0.15(+0.98%)
Jan 05, 2018 15.72 15.76 15.49 15.57 225,904 -0.04(-0.24%)
Jan 04, 2018 15.57 15.83 15.49 15.61 339,393 +0.04(+0.24%)
Jan 03, 2018 15.53 15.83 15.42 15.57 264,291 +0.08(+0.49%)
Jan 02, 2018 15.42 15.61 15.26 15.49 385,590 +0.19(+1.24%)
Dec 29, 2017 15.30 15.30 15.30 0 +0.04(+0.25%)
Dec 28, 2017 15.04 15.42 14.81 15.26 368,088 +0.19(+1.26%)
Dec 27, 2017 15.07 15.23 15.04 15.07 330,875 +0.08(+0.51%)
Dec 26, 2017 15.15 15.23 14.96 15.00 174,524 -0.23(-1.50%)
Dec 22, 2017 15.00 15.34 15.00 15.23 196,198 +0.23(+1.52%)
Dec 21, 2017 15.00 15.04 14.88 15.00 355,954 -0.30(-1.99%)
Dec 20, 2017 14.96 15.45 14.73 15.30 664,950 +0.30(+2.03%)
Dec 19, 2017 14.81 15.49 14.77 15.00 672,603 +0.19(+1.28%)
Dec 18, 2017 14.85 15.04 14.73 14.81 272,606 +0.15(+1.04%)
Dec 15, 2017 14.81 14.97 14.51 14.66 364,592 -0.11(-0.77%)
Dec 14, 2017 14.32 15.00 14.28 14.77 566,712 +0.53(+3.73%)
Dec 13, 2017 14.01 14.43 13.97 14.24 478,673 +0.15(+1.08%)
Dec 12, 2017 14.05 14.13 13.86 14.09 491,744 +0.00(+0.00%)
Dec 11, 2017 13.63 14.20 13.44 14.09 623,067 +0.57(+4.21%)
Dec 08, 2017 13.78 13.86 13.48 13.52 318,594 -0.23(-1.66%)
Dec 07, 2017 13.44 13.78 13.33 13.75 361,746 +0.23(+1.69%)
Dec 06, 2017 13.56 13.78 13.37 13.52 239,969 -0.11(-0.84%)
Dec 05, 2017 13.67 13.71 13.56 13.63 97,265 +0.00(+0.00%)
Dec 04, 2017 13.48 13.48 13.40 13.63 421,584 -0.04(-0.28%)
Dec 01, 2017 13.82 13.82 13.59 13.67 164,642 -0.04(-0.28%)
Nov 30, 2017 13.82 13.97 13.64 13.71 346,784 -0.04(-0.28%)
Nov 29, 2017 13.67 13.82 13.44 13.75 200,592 +0.04(+0.28%)
Nov 28, 2017 13.37 13.82 13.29 13.71 378,962 +0.42(+3.14%)
Nov 27, 2017 12.99 13.37 12.97 13.29 259,997 +0.19(+1.45%)
Nov 24, 2017 13.10 13.25 13.04 13.10 42,814 +0.04(+0.29%)
Nov 22, 2017 13.06 13.25 12.95 13.06 201,569 +0.00(+0.00%)
Nov 21, 2017 13.10 13.44 12.95 13.06 366,350 +0.04(+0.29%)
Nov 20, 2017 12.95 13.18 12.72 13.02 360,976 -0.08(-0.58%)
Nov 17, 2017 13.10 13.20 12.83 13.10 276,087 +0.00(+0.00%)
Nov 16, 2017 13.29 13.37 13.02 13.10 169,890 -0.19(-1.43%)
Nov 15, 2017 13.02 13.33 12.95 13.29 309,306 +0.30(+2.34%)
Nov 14, 2017 13.40 13.40 12.95 12.99 301,793 -0.42(-3.12%)
Nov 13, 2017 13.67 13.78 13.33 13.40 152,160 -0.27(-1.94%)
Nov 10, 2017 13.75 13.90 13.43 13.67 223,770 -0.04(-0.28%)
Nov 09, 2017 13.67 14.05 13.14 13.71 397,021 +0.38(+2.85%)
Nov 08, 2017 13.59 13.67 13.21 13.33 170,387 -0.38(-2.77%)
Nov 07, 2017 13.82 13.97 13.56 13.71 431,881 -0.19(-1.37%)
Nov 06, 2017 13.25 13.97 13.25 13.90 366,356 +0.65(+4.87%)
Nov 03, 2017 12.83 13.37 12.80 13.25 217,897 +0.34(+2.65%)
Nov 02, 2017 13.18 13.33 12.83 12.91 417,006 -0.27(-2.07%)
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.