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, 2018 12.60 12.80 12.29 12.33 235,855 -0.31(-2.44%)
Jul 30, 2018 12.53 12.72 12.45 12.64 207,731 +0.12(+0.92%)
Jul 27, 2018 12.83 12.83 12.37 12.53 205,102 -0.19(-1.52%)
Jul 26, 2018 12.87 12.95 12.64 12.72 207,294 -0.15(-1.20%)
Jul 25, 2018 12.68 12.93 12.68 12.87 134,096 +0.15(+1.21%)
Jul 24, 2018 12.64 12.87 12.60 12.72 157,932 +0.08(+0.61%)
Jul 23, 2018 12.56 12.76 12.53 12.64 156,631 +0.00(+0.00%)
Jul 20, 2018 12.80 13.03 12.53 12.64 230,225 -0.12(-0.91%)
Jul 19, 2018 13.34 12.64 12.76 390,813 +0.12(+0.91%)
Jul 18, 2018 12.64 12.66 12.49 12.64 339,120 +0.08(+0.61%)
Jul 17, 2018 12.49 12.64 12.41 12.56 115,568 +0.08(+0.62%)
Jul 16, 2018 12.76 12.76 12.45 12.49 151,778 -0.23(-1.82%)
Jul 13, 2018 13.10 13.10 12.64 12.72 222,641 +0.08(+0.61%)
Jul 12, 2018 12.68 12.95 12.60 12.64 325,549 +0.00(+0.00%)
Jul 11, 2018 12.80 12.87 12.55 12.64 161,310 -0.19(-1.50%)
Jul 10, 2018 12.91 12.97 12.80 12.83 214,859 -0.08(-0.60%)
Jul 09, 2018 12.91 13.14 12.83 12.91 228,205 +0.04(+0.30%)
Jul 06, 2018 12.87 12.93 12.76 12.87 110,914 +0.04(+0.30%)
Jul 05, 2018 12.83 13.03 12.72 12.83 181,213 +0.08(+0.60%)
Jul 03, 2018 12.76 12.76 12.76 0 +0.04(+0.30%)
Jul 02, 2018 12.99 13.03 12.68 12.72 208,715 -0.27(-2.08%)
Jun 29, 2018 12.80 13.03 12.72 12.99 136,052 +0.23(+1.81%)
Jun 28, 2018 12.60 12.91 12.53 12.76 270,439 +0.15(+1.22%)
Jun 27, 2018 12.33 12.89 12.33 12.60 413,159 +0.42(+3.48%)
Jun 26, 2018 12.56 12.60 12.18 12.18 730,933 -0.39(-3.07%)
Jun 25, 2018 12.99 12.99 12.49 12.56 267,480 -0.35(-2.69%)
Jun 22, 2018 13.10 13.18 12.87 12.91 284,268 -0.12(-0.89%)
Jun 21, 2018 12.87 13.03 12.56 13.03 823,980 +0.15(+1.20%)
Jun 20, 2018 13.10 13.14 12.72 12.87 1,597,955 -0.15(-1.18%)
Jun 19, 2018 13.07 13.22 12.95 13.03 175,290 -0.19(-1.46%)
Jun 18, 2018 12.91 13.34 12.83 13.22 277,021 +0.23(+1.78%)
Jun 15, 2018 13.10 12.87 12.99 385,938 -0.12(-0.88%)
Jun 14, 2018 13.07 13.18 12.99 13.10 176,437 -0.04(-0.29%)
Jun 13, 2018 13.07 13.18 12.87 13.14 293,074 +0.04(+0.29%)
Jun 12, 2018 13.26 13.45 13.03 13.10 183,272 -0.15(-1.16%)
Jun 11, 2018 13.18 13.53 12.91 13.26 404,331 +0.08(+0.58%)
Jun 08, 2018 13.37 13.43 13.14 13.18 204,835 -0.15(-1.16%)
Jun 07, 2018 13.37 13.61 13.26 13.34 201,809 +0.08(+0.58%)
Jun 06, 2018 13.45 13.26 257,228 +0.04(+0.29%)
Jun 05, 2018 13.30 13.37 13.14 13.22 156,798 -0.08(-0.58%)
Jun 04, 2018 13.37 13.49 13.26 13.30 132,209 +0.00(+0.00%)
Jun 01, 2018 13.45 13.57 13.30 13.30 119,659 -0.04(-0.29%)
May 31, 2018 13.64 13.68 13.34 13.34 131,994 -0.39(-2.81%)
May 30, 2018 13.61 13.76 13.57 13.72 197,388 +0.19(+1.42%)
May 29, 2018 13.57 13.76 13.34 13.53 166,881 -0.15(-1.13%)
May 25, 2018 13.68 13.68 13.68 0 +0.00(+0.00%)
May 24, 2018 13.45 13.80 13.30 13.68 325,321 +0.00(+0.00%)
May 23, 2018 13.49 13.80 13.41 13.68 233,638 +0.19(+1.43%)
May 22, 2018 13.49 13.64 13.37 13.49 417,822 -0.04(-0.29%)
May 21, 2018 13.84 13.95 13.43 13.53 364,256 -0.31(-2.23%)
May 18, 2018 13.80 13.95 13.68 13.84 263,291 -0.08(-0.55%)
May 17, 2018 13.68 13.95 13.57 13.91 930,033 +0.08(+0.56%)
May 16, 2018 13.61 13.95 13.61 13.84 239,675 +0.23(+1.70%)
May 15, 2018 13.72 13.99 13.53 13.61 332,666 -0.19(-1.40%)
May 14, 2018 13.68 13.99 13.68 13.80 136,912 +0.12(+0.84%)
May 11, 2018 13.80 13.91 13.64 13.68 119,671 -0.15(-1.11%)
May 10, 2018 13.84 13.91 13.64 13.84 155,978 +0.00(+0.00%)
May 09, 2018 14.03 14.14 13.76 13.84 252,671 -0.08(-0.55%)
May 08, 2018 13.76 13.95 13.68 13.91 161,662 +0.12(+0.84%)
May 07, 2018 13.76 13.91 13.72 13.80 154,008 +0.12(+0.84%)
May 04, 2018 13.45 13.84 13.41 13.68 179,188 +0.19(+1.43%)
May 03, 2018 13.80 13.88 13.26 13.49 402,240 -0.32(-2.29%)
May 02, 2018 13.84 14.00 13.77 13.81 129,047 -0.15(-1.10%)
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.