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 (%)
Jul 31, 2008 11.19 11.47 11.19 11.37 160,230 +0.18(+1.63%)
Jul 30, 2008 10.82 11.20 10.74 11.19 140,239 +0.33(+3.02%)
Jul 29, 2008 10.86 11.10 10.85 10.86 146,367 -0.25(-2.29%)
Jul 28, 2008 11.04 11.26 10.96 11.12 108,984 +0.11(+0.95%)
Jul 25, 2008 10.94 11.16 10.88 11.01 58,160 +0.02(+0.17%)
Jul 24, 2008 11.07 11.41 10.87 10.99 185,552 -0.09(-0.82%)
Jul 23, 2008 11.38 11.38 11.05 11.09 156,851 -0.21(-1.82%)
Jul 22, 2008 11.19 11.39 11.11 11.29 156,437 +0.03(+0.28%)
Jul 21, 2008 11.25 11.33 11.21 11.26 107,611 +0.02(+0.16%)
Jul 18, 2008 10.50 11.26 10.50 11.24 200,940 +0.02(+0.16%)
Jul 17, 2008 11.17 11.45 11.15 11.22 143,925 +0.05(+0.45%)
Jul 16, 2008 11.10 11.20 10.96 11.17 141,897 +0.07(+0.66%)
Jul 15, 2008 11.40 11.52 11.07 11.10 199,436 -0.27(-2.37%)
Jul 14, 2008 11.24 11.67 11.24 11.37 179,882 +0.18(+1.63%)
Jul 11, 2008 11.15 11.28 11.03 11.19 120,543 +0.02(+0.20%)
Jul 10, 2008 11.00 11.29 10.96 11.16 173,811 +0.07(+0.62%)
Jul 09, 2008 11.09 11.15 10.91 11.10 398,764 +0.06(+0.58%)
Jul 08, 2008 11.05 11.17 10.89 11.03 424,859 -0.08(-0.70%)
Jul 07, 2008 11.51 11.51 11.10 11.11 226,722 -0.39(-3.41%)
Jul 04, 2008 11.66 11.68 10.74 11.50 548,279 +0.00(+0.00%)
Jul 03, 2008 11.66 11.68 10.74 11.50 548,279 -0.19(-1.64%)
Jul 02, 2008 12.18 12.18 11.68 11.69 205,636 -0.42(-3.43%)
Jul 01, 2008 12.01 12.24 11.92 12.11 180,835 +0.09(+0.72%)
Jun 30, 2008 12.37 12.46 12.01 12.02 197,471 -0.01(-0.08%)
Jun 27, 2008 12.33 12.33 11.97 12.03 184,181 -0.26(-2.15%)
Jun 26, 2008 12.21 12.36 12.11 12.30 429,073 +0.05(+0.41%)
Jun 25, 2008 12.33 12.40 12.19 12.25 137,239 -0.07(-0.56%)
Jun 24, 2008 12.58 12.58 12.17 12.31 283,937 -0.28(-2.21%)
Jun 23, 2008 12.50 12.73 12.45 12.59 274,683 +0.09(+0.73%)
Jun 20, 2008 12.54 12.62 12.43 12.50 178,971 +0.02(+0.18%)
Jun 19, 2008 12.98 12.98 12.39 12.48 382,531 -0.42(-3.29%)
Jun 18, 2008 13.11 13.13 12.90 12.90 220,231 -0.30(-2.28%)
Jun 17, 2008 13.13 13.33 12.90 13.20 269,694 +0.03(+0.24%)
Jun 16, 2008 12.92 13.25 12.81 13.17 183,492 +0.27(+2.09%)
Jun 13, 2008 12.89 13.05 12.80 12.90 210,544 -0.05(-0.39%)
Jun 12, 2008 13.16 13.31 12.90 12.95 137,293 -0.21(-1.60%)
Jun 11, 2008 13.37 13.37 13.15 13.16 151,236 -0.14(-1.06%)
Jun 10, 2008 13.48 13.54 13.27 13.31 160,193 -0.22(-1.65%)
Jun 09, 2008 13.51 13.55 13.40 13.53 195,415 +0.13(+0.95%)
Jun 06, 2008 13.28 13.56 13.28 13.40 324,222 +0.11(+0.82%)
Jun 05, 2008 13.35 13.42 13.26 13.29 176,371 +0.03(+0.24%)
Jun 04, 2008 13.30 13.42 13.25 13.26 256,705 -0.01(-0.07%)
Jun 03, 2008 13.52 13.58 13.26 13.27 231,203 -0.18(-1.32%)
Jun 02, 2008 13.32 13.57 13.25 13.45 177,280 +0.09(+0.68%)
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%)
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.