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 31, 2018 8.522 8.860 8.522 8.655 1,901,910 +0.17(+2.04%)
Dec 28, 2018 8.985 9.072 8.467 8.483 1,910,823 -0.20(-2.26%)
Dec 27, 2018 9.331 9.378 8.569 8.679 1,890,974 -0.79(-8.30%)
Dec 26, 2018 9.001 9.511 8.805 9.464 531,359 +0.49(+5.52%)
Dec 24, 2018 9.244 9.284 8.852 8.970 662,320 -0.31(-3.38%)
Dec 21, 2018 9.543 10.06 9.284 9.284 4,007,534 -0.27(-2.80%)
Dec 20, 2018 9.818 10.10 9.433 9.551 987,472 -0.27(-2.80%)
Dec 19, 2018 9.936 10.40 9.739 9.826 1,329,459 +0.44(+4.69%)
Dec 18, 2018 9.590 9.669 9.268 9.386 638,939 -0.23(-2.37%)
Dec 17, 2018 10.03 10.08 9.299 9.614 668,093 -0.46(-4.52%)
Dec 14, 2018 10.17 10.36 10.01 10.07 385,143 -0.14(-1.38%)
Dec 13, 2018 10.11 10.25 10.02 10.21 352,762 +0.09(+0.93%)
Dec 12, 2018 10.25 10.45 10.12 10.12 343,026 -0.08(-0.77%)
Dec 11, 2018 10.57 10.62 10.12 10.19 550,003 +0.10(+1.01%)
Dec 10, 2018 10.13 10.23 9.739 10.09 348,319 -0.19(-1.83%)
Dec 07, 2018 10.49 10.69 10.20 10.28 431,106 -0.02(-0.15%)
Dec 06, 2018 10.21 10.45 9.881 10.30 771,160 -0.33(-3.10%)
Dec 04, 2018 10.78 11.14 10.58 10.63 714,521 -0.21(-1.96%)
Dec 03, 2018 10.87 10.96 10.45 10.84 500,269 +0.20(+1.92%)
Nov 30, 2018 10.52 10.80 10.30 10.63 423,085 +0.02(+0.22%)
Nov 29, 2018 10.71 10.87 10.60 10.61 531,797 -0.02(-0.22%)
Nov 28, 2018 10.60 10.71 10.45 10.63 468,113 +0.46(+4.47%)
Nov 27, 2018 10.30 10.56 10.11 10.18 293,753 -0.10(-0.99%)
Nov 26, 2018 10.19 10.47 10.12 10.28 571,612 +0.17(+1.63%)
Nov 23, 2018 9.794 10.19 9.708 10.12 223,192 +0.24(+2.47%)
Nov 21, 2018 9.873 9.873 9.873 0 -0.17(-1.72%)
Nov 20, 2018 10.47 10.48 9.983 10.05 1,096,412 -0.62(-5.82%)
Nov 19, 2018 11.00 11.23 10.53 10.67 759,040 -0.53(-4.70%)
Nov 16, 2018 11.39 11.43 10.72 11.19 768,632 -0.14(-1.25%)
Nov 15, 2018 11.47 11.67 10.31 11.33 1,239,753 +0.02(+0.14%)
Nov 14, 2018 11.21 11.39 10.94 11.32 565,271 +0.24(+2.13%)
Nov 13, 2018 11.43 11.51 10.99 11.08 396,450 -0.35(-3.02%)
Nov 12, 2018 11.71 11.77 11.41 11.43 216,499 -0.28(-2.41%)
Nov 09, 2018 11.68 11.82 11.59 11.71 176,593 -0.09(-0.80%)
Nov 08, 2018 12.03 12.10 11.78 11.80 222,302 -0.33(-2.72%)
Nov 07, 2018 12.54 12.70 12.00 12.13 184,507 -0.20(-1.59%)
Nov 06, 2018 11.89 12.54 11.89 12.33 378,351 +0.46(+3.90%)
Nov 05, 2018 11.78 11.97 11.59 11.87 311,541 +0.16(+1.41%)
Nov 02, 2018 11.72 11.88 11.55 11.70 760,484 +0.02(+0.13%)
Nov 01, 2018 11.20 11.86 11.18 11.69 578,204 +0.64(+5.76%)
Oct 31, 2018 10.97 11.13 10.87 11.05 545,275 +0.20(+1.86%)
Oct 30, 2018 10.94 11.09 10.82 10.85 468,124 -0.14(-1.27%)
Oct 29, 2018 11.25 11.43 10.82 10.99 369,695 -0.19(-1.74%)
Oct 26, 2018 11.20 11.45 11.12 11.18 294,464 -0.12(-1.03%)
Oct 25, 2018 11.52 11.60 11.23 11.30 756,388 -0.11(-0.95%)
Oct 24, 2018 11.91 11.93 11.39 11.41 493,000 -0.45(-3.80%)
Oct 23, 2018 11.83 11.90 11.67 11.86 368,944 -0.03(-0.26%)
Oct 22, 2018 11.92 12.06 11.84 11.89 261,113 -0.02(-0.20%)
Oct 19, 2018 12.04 12.23 11.89 11.91 304,880 -0.09(-0.71%)
Oct 18, 2018 12.05 12.26 11.93 12.00 232,991 -0.09(-0.71%)
Oct 17, 2018 12.22 12.32 12.02 12.09 202,668 -0.09(-0.77%)
Oct 16, 2018 12.02 12.25 11.90 12.18 315,381 +0.23(+1.95%)
Oct 15, 2018 12.06 12.13 11.91 11.95 357,562 -0.09(-0.78%)
Oct 12, 2018 12.10 12.15 11.84 12.04 346,799 +0.13(+1.11%)
Oct 11, 2018 11.94 12.23 11.90 11.91 380,609 -0.23(-1.86%)
Oct 10, 2018 12.57 12.63 12.02 12.13 638,454 -0.54(-4.29%)
Oct 09, 2018 12.75 12.75 12.58 12.68 226,526 -0.04(-0.31%)
Oct 08, 2018 12.63 12.73 12.59 12.72 257,484 +0.00(+0.00%)
Oct 05, 2018 12.87 12.99 12.52 12.72 523,864 -0.09(-0.73%)
Oct 04, 2018 13.28 13.30 12.73 12.81 413,209 -0.47(-3.51%)
Oct 03, 2018 13.07 13.39 12.93 13.28 598,035 +0.16(+1.19%)
Oct 02, 2018 13.36 13.61 13.06 13.12 649,946 -0.24(-1.80%)
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.