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 (%)
May 31, 2006 14.20 14.27 13.90 14.03 69,645 -0.12(-0.87%)
May 30, 2006 14.26 14.41 14.05 14.15 42,926 -0.05(-0.39%)
May 26, 2006 14.05 14.25 14.04 14.21 31,537 +0.20(+1.43%)
May 25, 2006 13.91 14.14 13.91 14.01 72,711 +0.10(+0.72%)
May 24, 2006 14.38 14.38 13.89 13.91 63,951 -0.42(-2.90%)
May 23, 2006 14.15 14.57 14.14 14.32 139,072 +0.23(+1.65%)
May 22, 2006 14.38 14.40 13.74 14.09 124,398 -0.23(-1.63%)
May 19, 2006 14.15 14.33 14.15 14.32 94,831 +0.14(+1.00%)
May 18, 2006 14.20 14.33 14.15 14.18 139,729 -0.00(-0.03%)
May 17, 2006 14.38 14.44 14.16 14.19 42,488 -0.20(-1.36%)
May 16, 2006 14.34 14.70 14.15 14.38 127,683 +0.30(+2.14%)
May 15, 2006 13.93 14.14 13.93 14.08 41,831 +0.18(+1.28%)
May 12, 2006 14.15 14.26 13.83 13.90 79,501 -0.26(-1.81%)
May 11, 2006 14.43 14.61 14.12 14.16 47,087 -0.18(-1.27%)
May 10, 2006 14.18 14.43 14.15 14.34 41,831 +0.05(+0.32%)
May 09, 2006 14.47 14.52 14.29 14.30 83,443 -0.18(-1.23%)
May 08, 2006 14.50 14.66 14.29 14.47 90,889 -0.13(-0.88%)
May 05, 2006 14.34 14.68 14.34 14.60 216,821 +0.37(+2.63%)
May 04, 2006 13.93 14.30 13.93 14.23 77,749 +0.24(+1.70%)
May 03, 2006 14.15 14.18 13.81 13.99 50,810 -0.07(-0.52%)
May 02, 2006 14.17 14.21 13.99 14.06 35,917 -0.11(-0.81%)
May 01, 2006 14.25 14.35 14.13 14.18 33,727 +0.02(+0.16%)
Apr 28, 2006 13.97 14.24 13.97 14.15 66,360 +0.11(+0.81%)
Apr 27, 2006 13.90 14.15 13.83 14.04 51,905 +0.11(+0.82%)
Apr 26, 2006 14.05 14.15 13.86 13.93 67,893 -0.09(-0.65%)
Apr 25, 2006 13.92 14.05 13.86 14.02 50,591 +0.16(+1.19%)
Apr 24, 2006 13.97 14.15 13.82 13.85 95,488 -0.12(-0.88%)
Apr 21, 2006 13.97 14.22 13.94 13.98 54,095 +0.05(+0.36%)
Apr 20, 2006 13.93 14.06 13.82 13.93 38,545 +0.09(+0.66%)
Apr 19, 2006 13.61 13.94 13.61 13.83 66,798 +0.01(+0.07%)
Apr 18, 2006 13.57 14.01 13.57 13.83 67,893 +0.05(+0.33%)
Apr 17, 2006 13.76 13.90 13.70 13.78 66,360 -0.04(-0.26%)
Apr 13, 2006 13.93 13.97 13.77 13.82 34,603 -0.11(-0.79%)
Apr 12, 2006 14.02 14.04 13.90 13.93 60,447 -0.02(-0.16%)
Apr 11, 2006 14.14 14.24 13.95 13.95 90,232 -0.16(-1.13%)
Apr 10, 2006 14.14 14.38 14.04 14.11 66,579 -0.02(-0.16%)
Apr 07, 2006 14.27 14.34 13.99 14.13 136,663 -0.09(-0.64%)
Apr 06, 2006 14.29 14.47 14.22 14.22 72,492 -0.07(-0.51%)
Apr 05, 2006 14.30 14.46 14.27 14.30 34,165 -0.04(-0.25%)
Apr 04, 2006 14.49 14.50 14.27 14.33 123,303 -0.05(-0.32%)
Apr 03, 2006 14.27 14.50 14.27 14.38 100,088 +0.11(+0.77%)
Mar 31, 2006 14.27 14.34 14.27 14.27 40,736 +0.02(+0.16%)
Mar 30, 2006 14.40 14.47 14.23 14.25 61,542 -0.09(-0.61%)
Mar 29, 2006 14.47 14.47 14.20 14.33 53,657 -0.14(-0.95%)
Mar 28, 2006 14.36 14.52 14.27 14.47 41,393 +0.15(+1.05%)
Mar 27, 2006 14.38 14.43 14.25 14.32 32,413 +0.00(+0.03%)
Mar 24, 2006 14.36 14.47 14.20 14.31 83,443 +0.04(+0.29%)
Mar 23, 2006 14.25 14.36 14.21 14.27 58,914 -0.04(-0.26%)
Mar 22, 2006 14.15 14.38 14.07 14.31 116,952 +0.16(+1.16%)
Mar 21, 2006 14.20 14.22 13.90 14.15 151,336 +0.18(+1.28%)
Mar 20, 2006 14.15 14.25 13.93 13.97 190,758 -0.21(-1.48%)
Mar 17, 2006 14.26 14.26 14.15 14.18 97,460 -0.07(-0.48%)
Mar 16, 2006 14.36 14.36 14.15 14.25 160,097 +0.09(+0.65%)
Mar 15, 2006 13.93 14.15 13.89 14.15 145,861 +0.27(+1.97%)
Mar 14, 2006 13.87 13.95 13.83 13.88 214,631 +0.09(+0.66%)
Mar 13, 2006 13.77 13.79 13.65 13.79 210,031 +0.11(+0.83%)
Mar 10, 2006 13.44 13.70 13.44 13.68 271,573 +0.07(+0.50%)
Mar 09, 2006 13.53 13.65 13.52 13.61 183,750 -0.04(-0.30%)
Mar 08, 2006 13.47 13.65 13.14 13.65 106,658 +0.08(+0.57%)
Mar 07, 2006 13.72 13.72 13.25 13.57 129,873 -0.06(-0.44%)
Mar 06, 2006 13.74 13.76 13.25 13.63 134,910 -0.03(-0.20%)
Mar 03, 2006 13.81 13.85 13.56 13.66 78,844 -0.04(-0.30%)
Mar 02, 2006 13.79 13.79 13.50 13.70 91,765 -0.04(-0.30%)
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.