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 (%)
Nov 30, 2007 13.37 13.61 13.31 13.54 86,728 +0.21(+1.61%)
Nov 29, 2007 13.32 13.53 13.25 13.32 59,571 +0.06(+0.48%)
Nov 28, 2007 13.10 13.35 13.08 13.26 77,529 +0.13(+0.97%)
Nov 27, 2007 13.38 13.41 13.04 13.13 82,567 -0.27(-2.04%)
Nov 26, 2007 13.76 13.76 13.36 13.41 80,596 -0.24(-1.79%)
Nov 23, 2007 13.41 13.66 13.41 13.65 26,500 +0.27(+2.03%)
Nov 21, 2007 13.33 13.43 13.24 13.38 72,930 +0.05(+0.41%)
Nov 20, 2007 13.28 13.38 13.26 13.32 97,569 +0.02(+0.17%)
Nov 19, 2007 13.80 13.80 13.17 13.30 178,932 -0.52(-3.77%)
Nov 16, 2007 13.96 13.96 13.74 13.82 65,265 -0.19(-1.37%)
Nov 15, 2007 14.00 14.30 13.86 14.01 66,579 +0.06(+0.43%)
Nov 14, 2007 14.03 14.09 13.93 13.95 59,352 +0.02(+0.16%)
Nov 13, 2007 14.25 14.25 13.83 13.93 87,385 -0.18(-1.29%)
Nov 12, 2007 14.33 14.33 13.93 14.11 124,179 -0.10(-0.71%)
Nov 09, 2007 14.25 14.31 14.06 14.21 86,728 -0.05(-0.32%)
Nov 08, 2007 14.70 14.78 14.15 14.26 151,336 -0.48(-3.28%)
Nov 07, 2007 15.10 15.36 14.73 14.74 121,152 -0.50(-3.29%)
Nov 06, 2007 15.41 15.41 15.08 15.25 57,599 -0.03(-0.18%)
Nov 05, 2007 15.13 15.41 14.96 15.27 77,091 -0.00(-0.03%)
Nov 02, 2007 15.36 15.41 15.27 15.28 63,513 +0.01(+0.06%)
Nov 01, 2007 15.10 15.41 15.09 15.27 118,485 +0.06(+0.42%)
Oct 31, 2007 15.26 15.41 15.12 15.20 98,117 -0.10(-0.63%)
Oct 30, 2007 15.58 15.68 15.28 15.30 245,730 -0.02(-0.12%)
Oct 29, 2007 15.03 15.37 15.03 15.32 109,067 +0.34(+2.25%)
Oct 26, 2007 14.94 15.00 14.89 14.98 73,806 +0.20(+1.36%)
Oct 25, 2007 14.78 14.95 14.65 14.78 87,385 +0.15(+1.03%)
Oct 24, 2007 14.52 14.64 14.48 14.63 73,368 +0.05(+0.38%)
Oct 23, 2007 14.53 14.61 14.31 14.57 149,365 +0.05(+0.38%)
Oct 22, 2007 14.78 14.79 14.43 14.52 239,160 -0.43(-2.87%)
Oct 19, 2007 15.14 15.16 14.84 14.95 90,451 -0.22(-1.45%)
Oct 18, 2007 15.08 15.17 14.94 15.17 58,695 +0.04(+0.27%)
Oct 17, 2007 15.26 15.26 15.10 15.13 78,406 -0.12(-0.81%)
Oct 16, 2007 15.35 15.38 15.17 15.25 54,971 -0.13(-0.86%)
Oct 15, 2007 15.40 15.52 15.19 15.38 84,319 -0.05(-0.33%)
Oct 12, 2007 15.48 15.48 15.34 15.43 82,567 +0.02(+0.15%)
Oct 11, 2007 15.59 15.63 15.31 15.41 276,173 -0.02(-0.15%)
Oct 10, 2007 15.16 15.51 15.01 15.43 232,581 +0.25(+1.65%)
Oct 09, 2007 15.04 15.20 14.91 15.18 344,942 +0.27(+1.84%)
Oct 08, 2007 15.17 15.22 14.91 14.91 319,756 -0.21(-1.36%)
Oct 05, 2007 14.99 15.26 14.84 15.11 3,018,194 -0.63(-3.97%)
Oct 04, 2007 15.34 15.75 15.06 15.74 920,066 +0.50(+3.30%)
Oct 03, 2007 15.23 15.34 15.23 15.24 83,881 -0.17(-1.10%)
Oct 02, 2007 15.58 15.68 15.27 15.41 204,775 -0.11(-0.74%)
Oct 01, 2007 15.36 15.89 15.36 15.52 257,995 +0.11(+0.74%)
Sep 28, 2007 15.36 15.65 15.34 15.41 198,424 -0.03(-0.18%)
Sep 27, 2007 15.49 15.81 15.38 15.43 176,742 -0.06(-0.38%)
Sep 26, 2007 15.63 15.83 15.48 15.49 166,448 -0.20(-1.25%)
Sep 25, 2007 15.64 15.88 15.33 15.69 209,593 +0.05(+0.32%)
Sep 24, 2007 15.89 15.98 15.53 15.64 70,302 -0.33(-2.09%)
Sep 21, 2007 16.02 16.04 15.90 15.97 259,747 +0.03(+0.20%)
Sep 20, 2007 15.97 15.98 15.81 15.94 65,484 +0.07(+0.46%)
Sep 19, 2007 15.43 15.87 15.43 15.87 87,166 +0.37(+2.36%)
Sep 18, 2007 15.51 15.74 15.41 15.50 49,058 -0.06(-0.38%)
Sep 17, 2007 15.52 15.63 15.35 15.56 53,657 +0.04(+0.26%)
Sep 14, 2007 15.38 15.57 15.38 15.52 45,116 +0.10(+0.62%)
Sep 13, 2007 15.53 15.54 15.36 15.42 66,579 -0.10(-0.65%)
Sep 12, 2007 15.52 15.59 15.35 15.52 92,203 -0.13(-0.85%)
Sep 11, 2007 15.91 15.98 15.63 15.66 58,037 -0.18(-1.12%)
Sep 10, 2007 16.13 16.13 15.72 15.83 81,910 -0.33(-2.03%)
Sep 07, 2007 15.89 16.31 15.87 16.16 77,310 +0.26(+1.61%)
Sep 06, 2007 16.05 16.12 15.91 15.91 88,261 -0.21(-1.30%)
Sep 05, 2007 16.04 16.12 16.00 16.12 30,442 +0.10(+0.60%)
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.