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 30, 2005 13.65 13.67 13.48 13.52 125,274 +0.21(+1.61%)
Dec 29, 2005 13.36 13.42 13.14 13.31 97,679 +0.27(+2.07%)
Dec 28, 2005 12.94 13.04 12.92 13.04 90,013 +0.03(+0.25%)
Dec 27, 2005 13.25 13.33 12.85 13.01 164,477 -0.31(-2.33%)
Dec 23, 2005 13.42 13.42 13.26 13.32 104,249 -0.07(-0.51%)
Dec 22, 2005 13.30 13.40 13.30 13.39 89,356 +0.03(+0.24%)
Dec 21, 2005 13.33 13.43 13.26 13.36 83,005 -0.02(-0.17%)
Dec 20, 2005 13.45 13.45 13.27 13.38 103,154 +0.00(+0.03%)
Dec 19, 2005 13.66 13.66 13.29 13.37 223,391 -0.28(-2.07%)
Dec 16, 2005 13.47 13.69 13.38 13.66 185,940 +0.11(+0.77%)
Dec 15, 2005 13.42 13.66 13.33 13.55 464,522 +0.31(+2.34%)
Dec 14, 2005 12.92 13.35 12.92 13.24 806,399 +0.37(+2.91%)
Dec 13, 2005 12.90 12.92 12.81 12.87 174,332 -0.05(-0.42%)
Dec 12, 2005 12.92 12.92 12.86 12.92 159,659 -0.04(-0.32%)
Dec 09, 2005 12.92 12.99 12.82 12.96 101,402 +0.04(+0.32%)
Dec 08, 2005 13.00 13.00 12.82 12.92 178,932 -0.05(-0.35%)
Dec 07, 2005 12.99 13.00 12.78 12.97 183,312 +0.07(+0.53%)
Dec 06, 2005 13.06 13.08 12.89 12.90 469,779 -0.11(-0.88%)
Dec 05, 2005 13.06 13.13 12.94 13.01 715,071 +0.12(+0.92%)
Dec 02, 2005 12.83 12.92 12.56 12.89 287,342 +0.09(+0.68%)
Dec 01, 2005 12.86 12.88 12.79 12.81 212,221 +0.01(+0.07%)
Nov 30, 2005 12.80 12.87 12.78 12.80 283,619 -0.03(-0.25%)
Nov 29, 2005 12.80 12.90 12.78 12.83 436,051 -0.01(-0.11%)
Nov 28, 2005 12.91 12.97 12.76 12.84 421,377 +0.05(+0.36%)
Nov 25, 2005 12.86 12.86 12.76 12.80 128,559 -0.01(-0.07%)
Nov 23, 2005 12.67 12.86 12.65 12.81 374,071 +0.14(+1.12%)
Nov 22, 2005 12.57 12.71 12.52 12.67 606,661 +0.09(+0.73%)
Nov 21, 2005 12.71 12.71 12.53 12.57 638,636 +0.06(+0.51%)
Nov 18, 2005 12.47 12.64 12.47 12.51 3,809,044 +0.00(+0.00%)
Nov 17, 2005 12.64 12.76 12.51 12.51 307,272 -0.13(-1.05%)
Nov 16, 2005 13.47 13.47 12.60 12.64 350,199 -0.89(-6.61%)
Nov 15, 2005 13.67 13.72 13.54 13.54 15,330 -0.11(-0.84%)
Nov 14, 2005 13.81 13.81 13.61 13.65 21,463 -0.10(-0.70%)
Nov 11, 2005 13.25 13.81 13.24 13.75 27,595 +0.26(+1.93%)
Nov 10, 2005 13.24 13.49 13.24 13.49 18,396 +0.33(+2.50%)
Nov 09, 2005 13.06 13.33 13.06 13.16 17,520 +0.17(+1.30%)
Nov 08, 2005 13.10 13.24 12.85 12.99 33,289 -0.16(-1.22%)
Nov 07, 2005 13.27 13.37 13.13 13.15 23,434 -0.43(-3.16%)
Nov 04, 2005 13.49 13.58 13.36 13.58 26,938 +0.20(+1.50%)
Nov 03, 2005 13.95 13.97 13.25 13.38 36,574 -0.46(-3.30%)
Nov 02, 2005 13.70 13.95 13.70 13.83 104,249 +0.16(+1.13%)
Nov 01, 2005 13.66 13.78 13.47 13.68 46,430 +0.02(+0.17%)
Oct 31, 2005 13.01 13.81 12.95 13.66 53,219 +0.64(+4.95%)
Oct 28, 2005 12.90 13.01 12.57 13.01 53,438 +0.23(+1.79%)
Oct 27, 2005 13.01 13.01 12.61 12.78 44,678 -0.11(-0.85%)
Oct 26, 2005 12.58 12.99 12.56 12.89 292,380 +0.22(+1.77%)
Oct 25, 2005 12.78 12.78 12.61 12.67 88,918 -0.11(-0.89%)
Oct 24, 2005 12.78 12.78 12.56 12.78 50,372 -0.03(-0.21%)
Oct 21, 2005 13.29 12.85 12.65 12.81 71,835 +0.03(+0.25%)
Oct 20, 2005 12.79 12.90 12.65 12.78 67,455 -0.05(-0.39%)
Oct 19, 2005 13.27 13.28 12.56 12.83 170,171 -0.41(-3.10%)
Oct 18, 2005 13.24 13.42 13.21 13.24 19,930 -0.11(-0.86%)
Oct 17, 2005 13.29 13.45 13.29 13.36 16,425 +0.16(+1.18%)
Oct 14, 2005 13.31 13.31 13.04 13.20 56,066 -0.14(-1.03%)
Oct 13, 2005 13.49 13.49 13.06 13.34 86,071 -0.24(-1.78%)
Oct 12, 2005 13.70 13.83 13.47 13.58 54,971 -0.29(-2.07%)
Oct 11, 2005 13.58 13.87 13.58 13.87 32,194 -0.11(-0.75%)
Oct 10, 2005 13.82 13.97 13.70 13.97 28,690 +0.16(+1.16%)
Oct 07, 2005 13.62 13.97 13.56 13.81 33,946 +0.11(+0.80%)
Oct 06, 2005 13.70 13.83 13.58 13.70 69,426 -0.25(-1.77%)
Oct 05, 2005 14.34 14.34 13.70 13.95 102,716 -0.21(-1.45%)
Oct 04, 2005 14.57 14.57 14.15 14.15 23,653 -0.30(-2.08%)
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.