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 (%)
Dec 30, 2016 10.63 10.63 10.63 0 +0.37(+3.58%)
Dec 29, 2016 10.37 10.45 10.15 10.26 627,644 -0.18(-1.76%)
Dec 28, 2016 10.45 10.52 10.34 10.45 263,963 +0.00(+0.00%)
Dec 27, 2016 10.70 10.74 10.34 10.45 381,613 -0.22(-2.07%)
Dec 23, 2016 10.67 10.67 10.67 0 -0.22(-2.03%)
Dec 22, 2016 10.74 11.04 10.56 10.89 420,776 +0.15(+1.37%)
Dec 21, 2016 10.85 10.89 10.59 10.74 460,929 -0.11(-1.02%)
Dec 20, 2016 10.93 11.15 10.74 10.85 409,946 -0.07(-0.67%)
Dec 19, 2016 11.22 11.26 10.78 10.93 613,397 -0.26(-2.30%)
Dec 16, 2016 10.91 11.33 10.70 11.18 2,991,313 +0.52(+4.83%)
Dec 15, 2016 10.70 11.00 10.52 10.67 701,124 -0.15(-1.36%)
Dec 14, 2016 11.07 11.15 10.65 10.82 615,537 -0.29(-2.65%)
Dec 13, 2016 11.29 11.29 10.78 11.11 787,709 -0.11(-0.98%)
Dec 12, 2016 11.51 11.57 10.96 11.22 1,135,118 -0.29(-2.56%)
Dec 09, 2016 11.85 11.85 11.29 11.51 588,762 -0.29(-2.49%)
Dec 08, 2016 11.51 11.99 11.44 11.81 529,354 +0.18(+1.58%)
Dec 07, 2016 11.85 11.99 11.22 11.62 483,602 -0.22(-1.86%)
Dec 06, 2016 11.59 12.03 11.40 11.85 544,056 +0.26(+2.22%)
Dec 05, 2016 11.51 11.73 11.40 11.59 619,315 +0.15(+1.29%)
Dec 02, 2016 11.15 11.51 11.04 11.44 545,155 +0.26(+2.30%)
Dec 01, 2016 11.44 11.66 11.15 11.18 797,343 -0.11(-0.98%)
Nov 30, 2016 11.04 11.59 10.93 11.29 830,403 +0.70(+6.60%)
Nov 29, 2016 10.59 10.82 10.52 10.59 612,024 -0.26(-2.37%)
Nov 28, 2016 10.74 10.93 10.23 10.85 625,753 +0.18(+1.72%)
Nov 25, 2016 10.93 11.15 10.67 10.67 192,153 -0.40(-3.65%)
Nov 23, 2016 11.07 11.07 11.07 0 +0.37(+3.44%)
Nov 22, 2016 10.93 11.15 10.63 10.70 561,406 -0.11(-1.02%)
Nov 21, 2016 10.45 11.15 10.34 10.82 576,729 +0.48(+4.63%)
Nov 18, 2016 9.932 10.41 9.822 10.34 400,745 +0.48(+4.85%)
Nov 17, 2016 10.19 10.41 9.785 9.859 338,599 -0.33(-3.25%)
Nov 16, 2016 10.30 10.52 10.19 10.19 335,654 -0.18(-1.77%)
Nov 15, 2016 10.41 10.70 10.32 10.37 275,159 +0.04(+0.36%)
Nov 14, 2016 10.04 10.41 10.04 10.34 267,212 +0.40(+4.07%)
Nov 11, 2016 9.896 10.12 9.760 9.932 307,893 +0.00(+0.00%)
Nov 10, 2016 10.23 10.30 9.712 9.932 493,310 -0.18(-1.82%)
Nov 09, 2016 9.675 10.34 9.642 10.12 347,348 +0.33(+3.38%)
Nov 08, 2016 10.08 10.23 9.712 9.785 578,065 -0.37(-3.62%)
Nov 07, 2016 10.34 10.56 10.08 10.15 273,361 +0.11(+1.10%)
Nov 04, 2016 9.969 10.39 9.785 10.04 394,168 +0.07(+0.74%)
Nov 03, 2016 10.23 11.37 9.785 9.969 636,144 +0.11(+1.12%)
Nov 02, 2016 10.41 10.45 9.605 9.859 976,270 -0.56(-5.37%)
Nov 01, 2016 10.89 11.11 10.31 10.42 630,068 -0.36(-3.38%)
Oct 31, 2016 10.67 10.84 10.38 10.78 857,694 +0.00(+0.00%)
Oct 28, 2016 10.93 11.15 10.67 10.78 344,626 -0.18(-1.66%)
Oct 27, 2016 11.44 11.51 10.89 10.96 303,578 -0.44(-3.83%)
Oct 26, 2016 11.22 11.40 11.11 11.40 496,555 +0.15(+1.29%)
Oct 25, 2016 11.62 11.69 11.26 11.26 331,912 -0.44(-3.74%)
Oct 24, 2016 11.15 11.80 11.15 11.69 738,759 +0.47(+4.22%)
Oct 21, 2016 11.37 11.40 11.04 11.22 232,732 -0.15(-1.28%)
Oct 20, 2016 11.04 11.44 11.04 11.37 237,922 +0.11(+0.97%)
Oct 19, 2016 11.40 11.56 11.07 11.26 366,895 -0.07(-0.64%)
Oct 18, 2016 11.04 11.37 10.96 11.33 314,989 +0.40(+3.67%)
Oct 17, 2016 11.07 11.29 10.82 10.93 220,694 -0.23(-2.09%)
Oct 14, 2016 11.18 11.39 11.12 11.16 211,128 +0.05(+0.46%)
Oct 13, 2016 11.18 11.22 10.96 11.11 374,163 -0.21(-1.87%)
Oct 12, 2016 11.32 11.61 11.14 11.32 285,189 -0.05(-0.45%)
Oct 11, 2016 11.63 11.65 11.24 11.37 340,432 -0.34(-2.86%)
Oct 10, 2016 11.79 12.03 11.59 11.71 605,823 +0.11(+0.94%)
Oct 07, 2016 11.45 11.79 11.34 11.60 353,971 +0.16(+1.40%)
Oct 06, 2016 11.69 11.69 11.35 11.44 507,224 -0.15(-1.32%)
Oct 05, 2016 11.81 11.81 11.42 11.59 728,788 -0.07(-0.63%)
Oct 04, 2016 11.66 12.34 11.60 11.66 819,066 +0.05(+0.44%)
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.