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 (%)
May 30, 2008 13.35 13.37 13.24 13.36 144,253 +0.09(+0.69%)
May 29, 2008 13.40 13.41 13.24 13.26 217,677 -0.14(-1.02%)
May 28, 2008 13.48 13.48 13.33 13.40 218,730 -0.04(-0.31%)
May 27, 2008 13.48 13.52 13.39 13.44 169,742 -0.07(-0.54%)
May 26, 2008 13.42 13.53 13.37 13.52 0 +0.00(+0.00%)
May 23, 2008 13.42 13.53 13.37 13.52 251,459 +0.05(+0.37%)
May 22, 2008 13.48 13.66 13.43 13.47 180,515 -0.04(-0.30%)
May 21, 2008 13.52 13.68 13.46 13.51 311,523 -0.02(-0.17%)
May 20, 2008 13.18 13.53 13.18 13.53 299,296 +0.26(+1.93%)
May 19, 2008 13.62 13.62 13.24 13.27 511,584 -0.25(-1.82%)
May 16, 2008 13.30 13.69 13.30 13.52 435,740 +0.14(+1.06%)
May 15, 2008 14.26 14.73 13.31 13.38 589,602 -0.30(-2.17%)
May 14, 2008 12.84 13.76 12.84 13.68 2,033,883 +0.76(+5.91%)
May 13, 2008 12.81 12.97 12.76 12.91 356,193 +0.05(+0.39%)
May 12, 2008 13.05 13.15 12.78 12.86 213,277 -0.15(-1.12%)
May 09, 2008 12.92 13.01 12.84 13.01 121,108 +0.09(+0.67%)
May 08, 2008 13.00 13.00 12.70 12.92 247,484 -0.02(-0.18%)
May 07, 2008 12.94 12.98 12.78 12.94 293,551 +0.09(+0.67%)
May 06, 2008 13.10 13.10 12.86 12.86 466,550 -0.29(-2.19%)
May 05, 2008 13.09 13.15 13.04 13.15 430,398 +0.09(+0.66%)
May 02, 2008 13.01 13.12 12.98 13.06 331,935 +0.00(+0.04%)
May 01, 2008 13.07 13.07 12.98 13.05 278,372 +0.00(+0.00%)
Apr 30, 2008 12.98 13.07 12.98 13.05 291,392 +0.07(+0.56%)
Apr 29, 2008 12.98 13.03 12.92 12.98 617,666 -0.06(-0.45%)
Apr 28, 2008 13.13 13.13 12.99 13.04 230,169 -0.06(-0.45%)
Apr 25, 2008 12.99 13.11 12.97 13.10 301,131 +0.11(+0.84%)
Apr 24, 2008 13.01 13.04 12.97 12.99 506,965 +0.02(+0.18%)
Apr 23, 2008 13.10 13.10 12.97 12.97 734,121 -0.05(-0.39%)
Apr 22, 2008 12.97 13.04 12.68 13.02 1,613,545 +0.00(+0.04%)
Apr 21, 2008 13.04 13.09 13.01 13.01 939,950 +0.00(+0.00%)
Apr 18, 2008 13.05 13.13 13.01 13.01 5,588,931 -0.11(-0.87%)
Apr 17, 2008 13.24 13.46 13.10 13.13 777,104 -0.56(-4.10%)
Apr 16, 2008 13.56 13.69 13.56 13.69 89,442 +0.26(+1.97%)
Apr 15, 2008 13.83 13.83 13.33 13.42 119,339 -0.22(-1.64%)
Apr 14, 2008 13.80 13.80 13.56 13.65 71,616 -0.07(-0.53%)
Apr 11, 2008 13.74 13.93 13.70 13.72 116,294 -0.08(-0.59%)
Apr 10, 2008 13.89 13.96 13.63 13.80 111,914 -0.10(-0.72%)
Apr 09, 2008 13.98 14.00 13.88 13.90 70,740 -0.01(-0.10%)
Apr 08, 2008 13.83 13.94 13.82 13.92 131,625 +0.08(+0.59%)
Apr 07, 2008 13.81 14.02 13.73 13.83 130,092 +0.10(+0.76%)
Apr 04, 2008 13.27 13.73 13.15 13.73 174,508 +0.52(+3.94%)
Apr 03, 2008 13.06 13.31 13.05 13.21 102,891 +0.11(+0.87%)
Apr 02, 2008 13.14 13.24 13.08 13.10 75,011 -0.04(-0.28%)
Apr 01, 2008 13.11 13.23 13.01 13.13 93,079 +0.02(+0.14%)
Mar 31, 2008 13.15 13.27 12.99 13.11 73,368 -0.04(-0.28%)
Mar 28, 2008 12.99 13.24 12.99 13.15 118,704 +0.13(+1.02%)
Mar 27, 2008 13.07 13.27 12.98 13.02 123,522 +0.05(+0.42%)
Mar 26, 2008 12.64 12.99 12.51 12.96 330,926 +0.27(+2.12%)
Mar 25, 2008 12.71 12.79 12.53 12.69 281,210 +0.09(+0.72%)
Mar 24, 2008 12.53 12.72 12.53 12.60 45,992 +0.17(+1.40%)
Mar 21, 2008 12.45 12.61 12.43 12.43 93,298 +0.00(+0.00%)
Mar 20, 2008 12.45 12.61 12.43 12.43 93,298 -0.04(-0.29%)
Mar 19, 2008 12.56 12.75 12.45 12.47 80,815 -0.07(-0.55%)
Mar 18, 2008 12.67 12.82 12.52 12.53 136,737 +0.07(+0.55%)
Mar 17, 2008 12.42 12.78 12.37 12.47 93,079 -0.27(-2.15%)
Mar 14, 2008 12.72 12.93 12.40 12.74 88,480 +0.05(+0.36%)
Mar 13, 2008 12.73 12.77 12.51 12.69 148,708 -0.16(-1.21%)
Mar 12, 2008 13.00 13.06 12.68 12.85 68,112 -0.21(-1.57%)
Mar 11, 2008 13.00 13.18 12.85 13.05 60,009 +0.10(+0.78%)
Mar 10, 2008 13.57 13.57 12.95 12.95 135,129 -0.51(-3.80%)
Mar 07, 2008 13.52 13.70 13.30 13.47 77,749 -0.20(-1.47%)
Mar 06, 2008 13.70 13.78 13.56 13.67 58,914 -0.02(-0.13%)
Mar 05, 2008 13.72 13.85 13.61 13.68 88,261 +0.06(+0.47%)
Mar 04, 2008 13.70 13.70 13.58 13.62 128,537 -0.05(-0.40%)
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.