Teekay Lng Partners LP (NY: TGP )

12.40 USD +0.13 (+1.06%)
Streaming Delayed Price Updated: 8:45 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 12.36 12.38 12.16 12.27 119,000 -0.14(-1.13%)
Nov 25, 2020 12.50 12.50 12.07 12.41 255,400 -0.10(-0.80%)
Nov 24, 2020 12.63 12.72 12.39 12.51 307,330 +0.09(+0.72%)
Nov 23, 2020 12.29 12.57 12.29 12.42 449,517 +0.27(+2.22%)
Nov 20, 2020 11.95 12.21 11.91 12.15 321,600 +0.18(+1.50%)
Nov 19, 2020 11.80 12.02 11.72 11.97 237,422 +0.16(+1.35%)
Nov 18, 2020 12.18 12.29 11.77 11.81 312,877 -0.31(-2.56%)
Nov 17, 2020 11.84 12.13 11.76 12.12 252,931 +0.23(+1.93%)
Nov 16, 2020 11.96 12.06 11.79 11.89 269,588 +0.08(+0.68%)
Nov 13, 2020 11.90 11.90 11.70 11.81 217,600 -0.02(-0.17%)
Nov 12, 2020 12.14 12.15 11.32 11.83 503,958 -0.23(-1.91%)
Nov 11, 2020 11.53 12.25 11.34 12.06 1,327,387 +0.67(+5.88%)
Nov 10, 2020 11.36 11.64 11.27 11.39 334,084 +0.09(+0.80%)
Nov 09, 2020 11.09 11.61 10.78 11.30 389,431 +0.60(+5.61%)
Nov 06, 2020 10.78 10.96 10.54 10.70 159,200 -0.08(-0.74%)
Nov 05, 2020 10.53 10.81 10.53 10.78 150,289 +0.32(+3.06%)
Nov 04, 2020 10.51 10.54 10.33 10.46 165,875 +0.02(+0.19%)
Nov 03, 2020 10.65 10.76 10.36 10.44 218,651 -0.06(-0.57%)
Nov 02, 2020 10.50 10.77 10.46 10.50 137,473 +0.09(+0.86%)
Oct 30, 2020 10.29 10.48 10.29 10.41 143,100 -0.25(-2.35%)
Oct 29, 2020 10.44 10.84 10.12 10.66 330,849 +0.13(+1.23%)
Oct 28, 2020 10.61 10.73 10.46 10.53 216,408 -0.36(-3.31%)
Oct 27, 2020 11.15 11.15 10.73 10.89 196,674 -0.26(-2.33%)
Oct 26, 2020 11.30 11.41 10.99 11.15 222,790 -0.14(-1.24%)
Oct 23, 2020 10.96 11.30 10.83 11.29 250,400 +0.44(+4.06%)
Oct 22, 2020 10.68 10.87 10.60 10.85 124,591 +0.25(+2.36%)
Oct 21, 2020 10.79 10.80 10.51 10.60 78,460 -0.13(-1.21%)
Oct 20, 2020 10.68 10.84 10.45 10.73 136,284 +0.20(+1.90%)
Oct 19, 2020 10.87 11.02 10.45 10.53 339,478 -0.32(-2.95%)
Oct 16, 2020 10.62 10.87 10.53 10.85 170,800 +0.26(+2.46%)
Oct 15, 2020 10.57 10.67 10.42 10.59 100,025 -0.06(-0.56%)
Oct 14, 2020 10.67 10.99 10.62 10.65 128,819 -0.02(-0.19%)
Oct 13, 2020 10.83 10.95 10.61 10.67 77,366 -0.21(-1.93%)
Oct 12, 2020 10.98 10.98 10.56 10.88 205,173 +0.02(+0.18%)
Oct 09, 2020 11.12 11.19 10.80 10.86 147,200 -0.18(-1.63%)
Oct 08, 2020 10.56 11.04 10.51 11.04 264,948 +0.54(+5.14%)
Oct 07, 2020 10.60 10.71 10.35 10.50 219,324 -0.08(-0.76%)
Oct 06, 2020 10.67 10.83 10.44 10.58 163,712 -0.09(-0.84%)
Oct 05, 2020 10.55 10.77 10.52 10.67 140,115 +0.11(+1.04%)
Oct 02, 2020 10.29 10.57 10.27 10.56 114,900 +0.17(+1.64%)
Oct 01, 2020 10.40 10.59 10.26 10.39 175,933 -0.11(-1.05%)
Sep 30, 2020 10.35 10.66 10.35 10.50 279,331 +0.12(+1.16%)
Sep 29, 2020 10.43 10.45 10.29 10.38 353,680 +0.03(+0.29%)
Sep 28, 2020 10.50 10.56 10.27 10.35 256,557 +0.01(+0.10%)
Sep 25, 2020 10.31 10.55 10.23 10.34 178,300 -0.10(-0.96%)
Sep 24, 2020 10.34 10.71 10.06 10.44 302,442 +0.08(+0.77%)
Sep 23, 2020 10.50 10.70 10.33 10.36 247,408 -0.21(-1.99%)
Sep 22, 2020 10.90 10.98 10.44 10.57 285,096 -0.33(-3.03%)
Sep 21, 2020 10.75 10.92 10.55 10.90 242,455 -0.04(-0.37%)
Sep 18, 2020 11.09 11.12 10.81 10.94 618,500 -0.06(-0.55%)
Sep 17, 2020 11.00 11.15 10.88 11.00 281,261 -0.10(-0.90%)
Sep 16, 2020 11.15 11.51 10.92 11.10 413,117 +0.28(+2.59%)
Sep 15, 2020 11.08 11.08 10.73 10.82 201,105 -0.13(-1.19%)
Sep 14, 2020 10.95 11.13 10.81 10.95 201,215 +0.11(+1.01%)
Sep 11, 2020 10.84 11.19 10.76 10.84 181,800 +0.04(+0.37%)
Sep 10, 2020 10.90 10.96 10.80 10.80 143,282 -0.08(-0.74%)
Sep 09, 2020 10.81 11.05 10.71 10.88 219,490 +0.11(+1.02%)
Sep 08, 2020 10.94 10.94 10.73 10.77 195,631 -0.18(-1.64%)
Sep 04, 2020 10.96 11.01 10.67 10.95 297,700 +0.07(+0.64%)
Sep 03, 2020 10.86 11.16 10.84 10.88 312,623 -0.09(-0.82%)
Sep 02, 2020 11.09 11.09 10.81 10.97 196,128 -0.11(-0.99%)
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.