Teekay Lng Partners LP (NY: TGP )

14.52 USD -0.04 (-0.31%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 14.73 14.73 14.50 14.56 68,253 -0.17(-1.15%)
Jul 26, 2021 14.50 14.77 14.47 14.73 100,096 +0.33(+2.29%)
Jul 23, 2021 14.36 14.53 14.20 14.40 120,711 +0.02(+0.14%)
Jul 22, 2021 14.51 14.52 14.20 14.38 119,523 -0.13(-0.90%)
Jul 21, 2021 14.45 14.76 14.37 14.51 286,015 +0.20(+1.40%)
Jul 20, 2021 14.16 14.31 14.00 14.31 205,856 +0.24(+1.71%)
Jul 19, 2021 14.11 14.20 13.76 14.07 247,934 -0.23(-1.61%)
Jul 16, 2021 14.37 14.44 14.24 14.30 148,007 -0.09(-0.63%)
Jul 15, 2021 14.43 14.58 14.26 14.39 139,038 -0.15(-1.03%)
Jul 14, 2021 14.88 14.88 14.47 14.54 116,201 -0.23(-1.56%)
Jul 13, 2021 14.90 14.94 14.72 14.77 106,744 -0.26(-1.73%)
Jul 12, 2021 14.83 15.10 14.79 15.03 71,622 +0.10(+0.67%)
Jul 09, 2021 14.84 15.08 14.71 14.93 168,692 +0.19(+1.29%)
Jul 08, 2021 14.76 14.95 14.40 14.74 195,049 -0.22(-1.47%)
Jul 07, 2021 15.10 15.12 14.87 14.96 93,364 -0.05(-0.33%)
Jul 06, 2021 15.30 15.30 14.95 15.01 118,971 -0.25(-1.64%)
Jul 02, 2021 15.29 15.37 15.12 15.26 79,893 +0.11(+0.73%)
Jul 01, 2021 15.27 15.29 15.07 15.15 94,501 +0.06(+0.40%)
Jun 30, 2021 15.19 15.41 15.06 15.09 94,131 -0.01(-0.07%)
Jun 29, 2021 15.26 15.26 15.04 15.10 71,255 -0.03(-0.20%)
Jun 28, 2021 15.40 15.40 14.99 15.13 114,146 -0.25(-1.63%)
Jun 25, 2021 15.65 15.65 15.35 15.38 141,918 -0.18(-1.16%)
Jun 24, 2021 15.42 15.59 15.39 15.56 49,067 +0.18(+1.17%)
Jun 23, 2021 15.37 15.60 15.37 15.38 100,731 +0.02(+0.13%)
Jun 22, 2021 15.30 15.39 15.07 15.36 85,382 +0.05(+0.33%)
Jun 21, 2021 15.06 15.43 15.05 15.31 93,825 +0.38(+2.55%)
Jun 18, 2021 15.06 15.25 14.93 14.93 157,042 -0.20(-1.32%)
Jun 17, 2021 15.56 15.60 14.89 15.13 182,572 -0.53(-3.38%)
Jun 16, 2021 15.84 15.84 15.55 15.66 103,240 -0.12(-0.76%)
Jun 15, 2021 15.55 15.80 15.35 15.78 127,648 +0.21(+1.35%)
Jun 14, 2021 15.72 15.72 15.13 15.57 281,275 -0.24(-1.52%)
Jun 11, 2021 16.10 16.10 15.75 15.81 205,084 -0.17(-1.06%)
Jun 10, 2021 15.90 16.02 15.83 15.98 166,787 +0.08(+0.50%)
Jun 09, 2021 15.92 15.99 15.84 15.90 60,455 +0.00(+0.00%)
Jun 08, 2021 15.94 16.03 15.84 15.90 153,391 -0.02(-0.13%)
Jun 07, 2021 15.92 15.96 15.80 15.92 159,095 -0.04(-0.25%)
Jun 04, 2021 16.00 16.00 15.82 15.96 159,459 +0.00(+0.00%)
Jun 03, 2021 15.85 15.97 15.65 15.96 118,365 +0.11(+0.69%)
Jun 02, 2021 15.80 16.00 15.79 15.85 173,129 +0.07(+0.44%)
Jun 01, 2021 15.70 15.85 15.51 15.78 248,609 +0.22(+1.41%)
May 28, 2021 15.33 15.58 15.33 15.56 117,448 +0.22(+1.43%)
May 27, 2021 15.26 15.46 15.26 15.34 120,824 +0.01(+0.07%)
May 26, 2021 15.22 15.41 15.20 15.33 112,510 +0.10(+0.66%)
May 25, 2021 15.53 15.55 15.18 15.23 120,500 -0.23(-1.49%)
May 24, 2021 15.44 15.54 15.28 15.46 124,523 +0.03(+0.19%)
May 21, 2021 15.22 15.49 15.18 15.43 145,904 +0.26(+1.71%)
May 20, 2021 15.35 15.42 15.06 15.17 161,492 -0.22(-1.43%)
May 19, 2021 15.14 15.46 14.94 15.39 135,279 +0.10(+0.65%)
May 18, 2021 15.27 15.50 15.22 15.29 115,519 -0.11(-0.71%)
May 17, 2021 15.07 15.48 15.04 15.40 214,591 +0.17(+1.12%)
May 14, 2021 15.14 15.30 14.95 15.23 166,957 +0.36(+2.42%)
May 13, 2021 14.80 15.00 14.56 14.87 204,118 +0.12(+0.81%)
May 12, 2021 15.06 15.14 14.61 14.75 193,258 -0.32(-2.12%)
May 11, 2021 15.01 15.17 14.88 15.07 87,415 -0.13(-0.86%)
May 10, 2021 15.20 15.40 15.16 15.20 143,018 +0.00(+0.00%)
May 07, 2021 15.10 15.26 14.98 15.20 86,642 +0.14(+0.93%)
May 06, 2021 15.06 15.10 14.76 15.06 93,765 +0.00(+0.00%)
May 05, 2021 15.13 15.23 15.02 15.06 115,720 +0.03(+0.20%)
May 04, 2021 14.96 15.23 14.90 15.03 180,213 -0.37(-2.40%)
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.