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 (%)
Jun 30, 2017 12.04 12.11 11.44 11.48 540,527 -0.56(-4.66%)
Jun 29, 2017 11.44 12.11 11.44 12.04 743,399 +0.64(+5.57%)
Jun 28, 2017 10.88 11.48 10.88 11.40 368,271 +0.52(+4.81%)
Jun 27, 2017 10.96 11.03 10.66 10.88 579,212 +0.04(+0.34%)
Jun 26, 2017 10.96 11.03 10.58 10.84 553,612 -0.04(-0.34%)
Jun 23, 2017 10.66 11.14 10.60 10.88 409,044 +0.30(+2.83%)
Jun 22, 2017 10.62 10.92 10.51 10.58 787,285 +0.07(+0.71%)
Jun 21, 2017 10.66 10.81 10.51 10.51 423,075 -0.11(-1.06%)
Jun 20, 2017 10.69 10.88 10.51 10.62 596,266 -0.26(-2.41%)
Jun 19, 2017 10.99 11.18 10.77 10.88 462,257 -0.07(-0.68%)
Jun 16, 2017 10.73 11.07 10.62 10.96 636,666 +0.26(+2.45%)
Jun 15, 2017 11.03 11.11 10.58 10.69 722,461 -0.49(-4.35%)
Jun 14, 2017 11.59 11.59 10.88 11.18 1,240,248 -0.45(-3.86%)
Jun 13, 2017 11.52 11.89 11.44 11.63 420,146 +0.04(+0.32%)
Jun 12, 2017 11.70 11.89 11.37 11.59 630,463 +0.07(+0.65%)
Jun 09, 2017 11.52 11.76 11.10 11.52 1,255,989 -0.07(-0.65%)
Jun 08, 2017 11.67 11.89 11.55 11.59 362,969 -0.15(-1.27%)
Jun 07, 2017 12.04 12.19 11.67 11.74 568,752 -0.30(-2.48%)
Jun 06, 2017 12.00 12.19 11.89 12.04 411,734 -0.07(-0.62%)
Jun 05, 2017 11.93 12.28 11.93 12.11 351,890 +0.04(+0.31%)
Jun 02, 2017 11.70 12.15 11.64 12.08 979,926 +0.26(+2.22%)
Jun 01, 2017 11.37 11.85 11.37 11.82 223,616 +0.45(+3.95%)
May 31, 2017 11.48 11.65 11.25 11.37 448,518 -0.19(-1.62%)
May 30, 2017 12.26 12.34 11.40 11.55 522,097 -0.75(-6.08%)
May 26, 2017 12.38 12.56 12.19 12.30 203,362 +0.00(+0.00%)
May 25, 2017 11.70 12.38 11.63 12.30 735,234 +0.49(+4.11%)
May 24, 2017 12.00 12.01 11.55 11.82 501,402 -0.19(-1.56%)
May 23, 2017 12.00 12.11 11.74 12.00 238,880 -0.04(-0.31%)
May 22, 2017 11.93 12.34 11.74 12.04 452,500 +0.15(+1.26%)
May 19, 2017 12.00 12.26 11.78 11.89 340,139 +0.04(+0.32%)
May 18, 2017 12.15 12.49 11.85 11.85 662,620 -0.30(-2.46%)
May 17, 2017 12.45 12.45 12.04 12.15 436,572 -0.34(-2.69%)
May 16, 2017 12.82 12.82 12.34 12.49 250,201 -0.26(-2.05%)
May 15, 2017 13.01 13.24 12.56 12.75 304,911 +0.15(+1.19%)
May 12, 2017 12.56 12.68 12.41 12.60 195,435 +0.04(+0.30%)
May 11, 2017 12.71 12.86 12.49 12.56 338,283 -0.04(-0.30%)
May 10, 2017 12.45 12.79 12.23 12.60 276,801 +0.22(+1.81%)
May 09, 2017 12.38 12.53 12.11 12.38 249,367 +0.04(+0.30%)
May 08, 2017 12.60 12.60 12.26 12.34 255,098 -0.26(-2.08%)
May 05, 2017 11.82 13.05 11.70 12.60 418,177 +0.75(+6.31%)
May 04, 2017 12.11 12.23 11.72 11.85 691,207 -0.37(-3.06%)
May 03, 2017 12.23 12.38 12.11 12.23 253,488 +0.03(+0.25%)
May 02, 2017 12.34 12.53 12.16 12.20 195,432 -0.07(-0.60%)
May 01, 2017 12.42 12.42 12.05 12.27 199,103 -0.11(-0.90%)
Apr 28, 2017 12.60 12.79 12.31 12.38 277,470 -0.22(-1.76%)
Apr 27, 2017 12.38 12.64 12.36 12.60 287,149 +0.15(+1.19%)
Apr 26, 2017 12.53 12.70 12.42 12.46 245,921 -0.11(-0.88%)
Apr 25, 2017 12.31 12.62 12.16 12.57 301,969 +0.26(+2.11%)
Apr 24, 2017 12.23 12.49 12.23 12.31 169,618 +0.07(+0.61%)
Apr 21, 2017 12.38 12.46 12.20 12.23 267,808 -0.22(-1.79%)
Apr 20, 2017 11.97 12.49 11.90 12.46 531,655 +0.41(+3.38%)
Apr 19, 2017 12.53 12.60 12.05 12.05 454,947 -0.48(-3.85%)
Apr 18, 2017 12.38 12.68 12.16 12.53 351,842 +0.07(+0.59%)
Apr 17, 2017 12.53 12.64 12.34 12.46 214,203 -0.07(-0.59%)
Apr 13, 2017 12.86 12.97 12.38 12.53 345,876 -0.30(-2.31%)
Apr 12, 2017 13.09 13.31 12.64 12.83 444,288 -0.30(-2.26%)
Apr 11, 2017 13.20 13.31 13.01 13.12 101,601 -0.04(-0.28%)
Apr 10, 2017 13.05 13.31 12.90 13.16 393,998 +0.15(+1.14%)
Apr 07, 2017 13.20 13.42 12.90 13.01 426,866 -0.15(-1.13%)
Apr 06, 2017 13.05 13.38 12.94 13.16 257,825 +0.19(+1.43%)
Apr 05, 2017 13.31 13.46 12.97 12.97 132,121 -0.26(-1.96%)
Apr 04, 2017 13.01 13.27 12.94 13.23 69,496 +0.15(+1.13%)
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.