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 (%)
Aug 31, 2012 22.13 22.13 21.85 22.04 245,051 +0.01(+0.05%)
Aug 30, 2012 22.20 22.21 21.92 22.03 225,631 -0.17(-0.77%)
Aug 29, 2012 22.29 22.45 22.17 22.20 137,136 -0.32(-1.40%)
Aug 27, 2012 22.70 22.75 22.40 22.52 156,618 -0.17(-0.76%)
Aug 24, 2012 22.77 22.83 22.64 22.69 129,871 -0.15(-0.66%)
Aug 23, 2012 22.90 22.94 22.66 22.84 172,105 -0.06(-0.27%)
Aug 22, 2012 22.86 22.90 22.78 22.90 177,991 +0.01(+0.05%)
Aug 21, 2012 22.93 22.98 22.78 22.89 200,409 +0.12(+0.51%)
Aug 20, 2012 22.72 22.91 22.67 22.77 237,175 +0.11(+0.49%)
Aug 17, 2012 22.75 22.76 22.64 22.66 122,075 -0.04(-0.17%)
Aug 16, 2012 22.77 22.82 22.66 22.70 116,804 +0.04(+0.20%)
Aug 15, 2012 22.58 22.72 22.49 22.66 144,310 +0.07(+0.32%)
Aug 14, 2012 22.66 22.83 22.44 22.58 363,684 +0.04(+0.20%)
Aug 13, 2012 22.40 22.72 22.28 22.54 221,088 +0.09(+0.42%)
Aug 10, 2012 22.31 22.47 22.18 22.45 218,336 +0.18(+0.82%)
Aug 09, 2012 21.95 22.34 21.95 22.26 128,419 +0.04(+0.17%)
Aug 08, 2012 22.16 22.31 22.12 22.22 167,377 -0.02(-0.10%)
Aug 07, 2012 22.34 22.34 22.16 22.25 208,634 +0.01(+0.05%)
Aug 06, 2012 21.91 22.32 21.91 22.24 212,436 +0.33(+1.52%)
Aug 03, 2012 22.27 22.27 21.85 21.90 207,051 -0.12(-0.55%)
Aug 02, 2012 21.87 22.32 21.72 22.02 270,666 +0.05(+0.23%)
Aug 01, 2012 21.90 22.16 21.80 21.97 251,949 +0.13(+0.58%)
Jul 31, 2012 21.72 21.99 21.64 21.85 284,531 +0.19(+0.87%)
Jul 30, 2012 21.37 21.76 21.36 21.66 166,537 +0.30(+1.40%)
Jul 27, 2012 21.38 21.60 21.29 21.36 135,634 +0.08(+0.36%)
Jul 26, 2012 20.93 21.30 20.83 21.28 163,006 +0.48(+2.32%)
Jul 25, 2012 21.20 21.39 20.73 20.80 364,124 -0.21(-1.00%)
Jul 24, 2012 21.03 21.08 20.71 21.01 266,438 -0.05(-0.24%)
Jul 23, 2012 21.41 21.41 21.00 21.06 303,300 -0.56(-2.60%)
Jul 20, 2012 21.56 21.70 21.52 21.62 365,139 +0.07(+0.30%)
Jul 19, 2012 21.82 21.82 21.47 21.56 202,251 -0.11(-0.50%)
Jul 18, 2012 21.55 21.69 21.54 21.67 256,075 +0.10(+0.46%)
Jul 17, 2012 21.72 21.73 21.39 21.57 246,239 +0.03(+0.15%)
Jul 16, 2012 21.43 21.62 21.22 21.53 216,356 -0.11(-0.50%)
Jul 13, 2012 21.42 21.73 21.33 21.64 90,202 +0.06(+0.28%)
Jul 12, 2012 21.49 21.67 21.43 21.58 176,146 +0.03(+0.13%)
Jul 11, 2012 21.75 21.75 21.47 21.56 139,203 -0.07(-0.33%)
Jul 10, 2012 21.80 21.80 21.48 21.63 423,831 -0.05(-0.25%)
Jul 09, 2012 21.23 21.81 21.17 21.68 211,762 +0.15(+0.68%)
Jul 06, 2012 21.27 21.68 21.18 21.53 250,645 +0.09(+0.41%)
Jul 05, 2012 21.47 21.70 21.34 21.45 325,967 -0.03(-0.15%)
Jul 03, 2012 21.22 21.54 21.10 21.48 114,439 +0.27(+1.26%)
Jul 02, 2012 21.12 21.49 21.03 21.21 244,784 +0.19(+0.88%)
Jun 29, 2012 20.89 21.19 20.83 21.03 254,937 +0.35(+1.69%)
Jun 28, 2012 20.19 20.71 19.98 20.68 252,262 +0.47(+2.32%)
Jun 27, 2012 19.76 20.25 19.76 20.21 194,258 +0.51(+2.60%)
Jun 26, 2012 19.55 19.89 19.36 19.70 181,644 +0.14(+0.70%)
Jun 25, 2012 19.52 19.63 19.15 19.56 302,024 -0.17(-0.88%)
Jun 22, 2012 19.51 19.84 19.29 19.73 199,638 +0.23(+1.17%)
Jun 21, 2012 19.96 20.08 19.41 19.51 288,593 -0.44(-2.22%)
Jun 20, 2012 19.78 20.03 19.77 19.95 383,799 +0.09(+0.47%)
Jun 19, 2012 19.24 19.88 19.24 19.85 308,449 +0.61(+3.17%)
Jun 18, 2012 19.43 19.48 18.92 19.24 482,293 -0.27(-1.40%)
Jun 15, 2012 19.57 19.85 19.44 19.52 486,660 -0.07(-0.36%)
Jun 14, 2012 19.85 19.85 19.55 19.59 340,745 -0.29(-1.45%)
Jun 13, 2012 19.85 19.99 19.79 19.88 260,448 -0.03(-0.16%)
Jun 12, 2012 19.94 19.99 19.82 19.91 167,682 +0.09(+0.44%)
Jun 11, 2012 20.08 20.17 19.78 19.82 331,635 -0.07(-0.33%)
Jun 08, 2012 19.81 19.94 19.61 19.89 215,748 +0.05(+0.28%)
Jun 07, 2012 20.39 20.48 19.83 19.83 212,446 -0.18(-0.90%)
Jun 06, 2012 19.91 20.29 19.91 20.01 294,657 +0.29(+1.49%)
Jun 05, 2012 19.45 19.78 19.36 19.72 237,130 +0.15(+0.75%)
Jun 04, 2012 20.18 20.18 19.28 19.57 551,065 -0.47(-2.37%)
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.