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, 2015 9.112 9.245 9.245 9.245 1,076,265 +0.07(+0.77%)
Dec 30, 2015 9.013 9.288 8.978 9.175 661,322 -0.13(-1.43%)
Dec 29, 2015 9.731 9.949 8.894 9.309 1,229,216 -0.54(-5.50%)
Dec 28, 2015 9.527 9.920 9.428 9.850 1,505,770 +0.15(+1.60%)
Dec 24, 2015 9.478 9.695 9.695 9.695 707,459 +0.08(+0.88%)
Dec 23, 2015 9.358 9.702 9.245 9.611 1,646,121 +0.33(+3.56%)
Dec 22, 2015 8.535 9.302 8.346 9.281 2,477,949 +0.75(+8.73%)
Dec 21, 2015 7.101 8.858 6.968 8.535 3,714,019 +1.39(+19.37%)
Dec 18, 2015 6.560 7.242 6.412 7.150 4,529,447 +0.82(+12.87%)
Dec 17, 2015 9.006 9.126 6.187 6.335 10,566,898 -6.59(-50.98%)
Dec 16, 2015 13.09 13.18 12.44 12.92 846,134 -0.12(-0.92%)
Dec 15, 2015 12.14 13.32 12.14 13.04 757,183 +0.94(+7.72%)
Dec 14, 2015 12.21 12.58 11.71 12.11 733,801 -0.20(-1.66%)
Dec 11, 2015 12.67 12.97 12.25 12.31 622,918 -0.60(-4.63%)
Dec 10, 2015 13.64 13.98 12.90 12.91 522,913 -0.75(-5.46%)
Dec 09, 2015 12.84 13.88 12.63 13.65 794,718 +0.86(+6.70%)
Dec 08, 2015 12.11 13.10 11.96 12.80 668,712 +0.34(+2.71%)
Dec 07, 2015 13.76 13.82 12.25 12.46 1,039,583 -1.83(-12.80%)
Dec 04, 2015 14.76 14.87 13.84 14.29 746,548 -0.60(-4.06%)
Dec 03, 2015 15.29 15.47 14.66 14.89 504,108 -0.30(-1.99%)
Dec 02, 2015 15.38 15.47 14.82 15.19 801,962 -0.28(-1.82%)
Dec 01, 2015 15.97 16.04 15.33 15.47 516,779 -0.49(-3.04%)
Nov 30, 2015 16.17 16.34 15.88 15.96 369,140 -0.39(-2.37%)
Nov 27, 2015 15.97 16.45 15.68 16.35 113,150 +0.37(+2.33%)
Nov 25, 2015 16.35 15.97 15.97 15.97 376,913 -0.45(-2.74%)
Nov 24, 2015 16.40 16.87 16.38 16.42 231,188 +0.01(+0.04%)
Nov 23, 2015 16.56 16.94 16.40 16.42 228,024 -0.13(-0.77%)
Nov 20, 2015 16.69 16.83 16.42 16.54 195,268 -0.12(-0.72%)
Nov 19, 2015 16.89 16.97 16.55 16.66 223,627 -0.22(-1.29%)
Nov 18, 2015 16.92 17.37 16.42 16.88 243,599 +0.13(+0.80%)
Nov 17, 2015 17.23 17.37 16.45 16.75 311,597 -0.52(-3.01%)
Nov 16, 2015 17.01 17.55 17.01 17.27 239,866 +0.27(+1.61%)
Nov 13, 2015 16.56 17.21 16.40 16.99 289,395 +0.49(+2.98%)
Nov 12, 2015 16.67 16.99 16.43 16.50 214,473 -0.37(-2.21%)
Nov 11, 2015 17.14 17.20 16.63 16.87 366,630 -0.20(-1.19%)
Nov 10, 2015 17.08 17.37 17.00 17.08 201,458 -0.12(-0.69%)
Nov 09, 2015 17.68 17.75 17.06 17.20 355,618 -0.49(-2.74%)
Nov 06, 2015 17.44 18.17 17.37 17.68 240,755 +0.04(+0.20%)
Nov 05, 2015 17.84 18.45 17.27 17.65 496,096 -0.34(-1.91%)
Nov 04, 2015 18.03 18.52 17.84 17.99 352,539 -0.04(-0.20%)
Nov 03, 2015 17.61 18.15 17.51 18.03 385,276 +0.44(+2.48%)
Nov 02, 2015 17.44 17.79 17.16 17.59 171,849 +0.13(+0.72%)
Oct 30, 2015 17.64 17.64 16.97 17.46 296,551 -0.07(-0.40%)
Oct 29, 2015 17.26 17.71 17.26 17.53 153,009 +0.04(+0.20%)
Oct 28, 2015 17.16 17.82 16.87 17.50 302,273 +0.36(+2.09%)
Oct 27, 2015 17.05 17.20 16.65 17.14 386,809 -0.25(-1.42%)
Oct 26, 2015 17.30 17.46 16.99 17.39 499,744 +0.00(+0.00%)
Oct 23, 2015 17.38 17.64 17.03 17.39 290,760 -0.06(-0.32%)
Oct 22, 2015 17.84 17.90 17.29 17.44 319,503 -0.39(-2.17%)
Oct 21, 2015 18.02 18.35 17.77 17.83 266,133 -0.29(-1.59%)
Oct 20, 2015 18.06 18.60 17.98 18.12 217,777 +0.06(+0.35%)
Oct 19, 2015 17.87 18.06 17.58 18.06 380,294 +0.00(+0.00%)
Oct 16, 2015 18.26 18.30 17.71 18.06 198,236 -0.12(-0.66%)
Oct 15, 2015 18.10 18.26 17.58 18.17 184,122 +0.09(+0.51%)
Oct 14, 2015 17.67 18.32 17.61 18.08 330,460 +0.44(+2.47%)
Oct 13, 2015 17.79 18.11 17.65 17.65 265,147 -0.32(-1.80%)
Oct 12, 2015 18.56 18.66 17.84 17.97 516,950 -0.59(-3.18%)
Oct 09, 2015 18.61 19.01 18.41 18.56 503,405 +0.17(+0.92%)
Oct 08, 2015 18.44 18.66 18.33 18.39 271,185 -0.04(-0.23%)
Oct 07, 2015 18.21 18.52 17.57 18.43 381,343 +0.58(+3.22%)
Oct 06, 2015 17.39 18.45 17.39 17.86 397,470 +0.54(+3.12%)
Oct 05, 2015 16.76 17.58 16.71 17.32 404,553 +0.81(+4.94%)
Oct 02, 2015 16.16 16.80 16.09 16.50 512,215 +0.27(+1.69%)
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.