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 (%)
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%)
Oct 03, 2005 14.50 14.73 14.45 14.46 77,529 +0.07(+0.51%)
Sep 30, 2005 14.06 14.38 13.93 14.38 64,608 +0.00(+0.00%)
Sep 29, 2005 14.00 14.38 13.93 14.38 24,529 +0.27(+1.91%)
Sep 28, 2005 13.97 14.14 13.83 14.11 34,384 +0.34(+2.49%)
Sep 27, 2005 13.81 13.92 13.70 13.77 29,785 -0.16(-1.11%)
Sep 26, 2005 14.04 14.06 13.92 13.93 77,749 -0.07(-0.49%)
Sep 23, 2005 13.99 14.15 13.97 13.99 31,756 -0.03(-0.20%)
Sep 22, 2005 13.73 14.06 13.73 14.02 18,834 +0.26(+1.86%)
Sep 21, 2005 13.99 14.09 13.70 13.77 60,447 -0.23(-1.63%)
Sep 20, 2005 14.09 14.13 13.93 13.99 17,301 -0.09(-0.65%)
Sep 19, 2005 13.79 14.24 13.79 14.09 45,335 +0.37(+2.73%)
Sep 16, 2005 13.77 13.94 13.70 13.71 26,281 +0.01(+0.10%)
Sep 15, 2005 14.15 14.15 13.61 13.70 60,666 -0.48(-3.38%)
Sep 14, 2005 14.54 14.61 14.18 14.18 31,975 -0.30(-2.05%)
Sep 13, 2005 14.32 14.47 14.27 14.47 19,492 +0.10(+0.70%)
Sep 12, 2005 14.72 14.72 14.25 14.37 30,880 -0.19(-1.32%)
Sep 09, 2005 14.68 14.75 14.47 14.57 38,984 -0.04(-0.28%)
Sep 08, 2005 14.79 14.79 14.34 14.61 56,504 -0.14(-0.93%)
Sep 07, 2005 14.73 14.81 14.17 14.74 70,083 +0.02(+0.12%)
Sep 06, 2005 15.04 15.04 14.31 14.73 84,757 -0.21(-1.38%)
Sep 02, 2005 14.73 15.07 14.54 14.93 44,021 +0.32(+2.19%)
Sep 01, 2005 14.89 15.00 14.38 14.61 53,438 +0.07(+0.47%)
Aug 31, 2005 13.86 14.77 13.83 14.54 66,360 +0.39(+2.74%)
Aug 30, 2005 14.15 14.30 14.02 14.15 15,111 +0.01(+0.06%)
Aug 29, 2005 14.09 14.15 13.79 14.15 24,310 +0.16(+1.14%)
Aug 26, 2005 14.53 14.54 13.79 13.99 97,898 -0.44(-3.07%)
Aug 25, 2005 14.50 14.50 14.28 14.43 87,385 -0.07(-0.47%)
Aug 24, 2005 14.75 14.75 14.50 14.50 45,554 -0.18(-1.24%)
Aug 23, 2005 14.74 14.74 14.43 14.68 50,372 +0.01(+0.06%)
Aug 22, 2005 14.48 14.68 14.48 14.67 26,719 +0.25(+1.71%)
Aug 19, 2005 14.04 14.66 14.04 14.42 33,508 +0.54(+3.91%)
Aug 18, 2005 13.47 13.88 13.39 13.88 90,232 +0.41(+3.05%)
Aug 17, 2005 13.84 14.09 13.33 13.47 167,762 -0.39(-2.80%)
Aug 16, 2005 14.44 14.61 13.78 13.86 43,583 -0.62(-4.26%)
Aug 15, 2005 14.69 14.69 14.47 14.47 35,698 -0.14(-0.97%)
Aug 12, 2005 14.43 14.84 14.43 14.62 49,277 +0.26(+1.85%)
Aug 11, 2005 14.34 14.54 14.20 14.35 76,434 -0.02(-0.16%)
Aug 10, 2005 13.84 14.66 13.84 14.37 103,592 +0.46(+3.28%)
Aug 09, 2005 14.31 14.31 13.40 13.92 135,129 -0.53(-3.67%)
Aug 08, 2005 14.84 14.86 14.27 14.45 129,873 -0.30(-2.04%)
Aug 05, 2005 15.52 15.52 14.75 14.75 198,643 -0.48(-3.15%)
Aug 04, 2005 15.96 15.98 15.14 15.23 67,455 -0.62(-3.89%)
Aug 03, 2005 15.75 15.98 15.62 15.84 104,906 +0.09(+0.58%)
Aug 02, 2005 15.07 15.94 14.92 15.75 119,142 +0.69(+4.58%)
Aug 01, 2005 14.92 15.10 14.73 15.06 59,352 +0.03(+0.21%)
Jul 29, 2005 14.82 15.18 14.61 15.03 172,799 -0.08(-0.54%)
Jul 28, 2005 15.14 16.05 14.84 15.11 184,845 +0.30(+2.00%)
Jul 27, 2005 14.82 14.83 14.50 14.82 107,972 +0.23(+1.56%)
Jul 26, 2005 14.15 14.79 14.12 14.59 96,583 +0.44(+3.13%)
Jul 25, 2005 14.08 14.27 13.73 14.15 124,617 +0.58(+4.31%)
Jul 22, 2005 13.54 13.56 13.24 13.56 65,703 +0.09(+0.68%)
Jul 21, 2005 13.32 13.97 13.32 13.47 104,687 +0.23(+1.72%)
Jul 20, 2005 12.98 13.41 12.98 13.24 113,666 +0.19(+1.43%)
Jul 19, 2005 12.81 13.28 12.74 13.05 115,637 +0.21(+1.67%)
Jul 18, 2005 13.24 13.31 12.78 12.84 97,460 -0.30(-2.26%)
Jul 15, 2005 13.69 13.69 12.92 13.14 92,860 -0.42(-3.13%)
Jul 14, 2005 14.12 14.13 13.56 13.56 283,619 -0.40(-2.88%)
Jul 13, 2005 14.22 14.25 13.88 13.96 166,886 +0.04(+0.26%)
Jul 12, 2005 13.52 14.26 13.47 13.93 178,932 +0.53(+3.92%)
Jul 11, 2005 13.33 13.40 13.07 13.40 77,529 +0.43(+3.34%)
Jul 08, 2005 12.95 13.01 12.83 12.97 78,844 +0.09(+0.71%)
Jul 07, 2005 12.91 12.94 12.76 12.88 43,364 -0.06(-0.49%)
Jul 06, 2005 12.94 13.01 12.74 12.94 78,844 -0.00(-0.03%)
Jul 05, 2005 12.85 12.94 12.69 12.94 66,798 -0.02(-0.18%)
Jul 01, 2005 12.88 12.97 12.78 12.97 48,620 +0.09(+0.71%)
Jun 30, 2005 12.79 13.15 12.73 12.88 86,290 +0.15(+1.15%)
Jun 29, 2005 12.94 13.01 12.73 12.73 109,505 -0.26(-2.00%)
Jun 28, 2005 13.08 13.11 12.79 12.99 138,634 +0.02(+0.18%)
Jun 27, 2005 12.92 13.08 12.74 12.97 189,663 +0.12(+0.92%)
Jun 24, 2005 12.61 12.96 12.57 12.85 60,885 +0.15(+1.19%)
Jun 23, 2005 12.68 12.80 12.61 12.70 127,026 -0.05(-0.39%)
Jun 22, 2005 12.65 12.75 12.58 12.75 126,150 +0.11(+0.90%)
Jun 21, 2005 12.60 12.75 12.56 12.63 242,226 +0.06(+0.47%)
Jun 20, 2005 12.90 12.90 12.53 12.57 162,944 +0.17(+1.36%)
Jun 17, 2005 12.33 12.42 12.10 12.41 131,406 +0.08(+0.63%)
Jun 16, 2005 12.05 12.44 11.94 12.33 281,429 +0.55(+4.65%)
Jun 15, 2005 11.69 12.10 11.61 11.78 228,647 +0.10(+0.86%)
Jun 14, 2005 11.64 11.69 11.51 11.68 65,265 +0.10(+0.83%)
Jun 13, 2005 11.80 11.80 11.32 11.58 196,015 -0.22(-1.86%)
Jun 10, 2005 11.87 11.96 11.70 11.80 102,716 -0.11(-0.88%)
Jun 09, 2005 11.91 12.05 11.87 11.91 119,580 +0.03(+0.23%)
Jun 08, 2005 11.90 12.05 11.88 11.88 93,079 -0.17(-1.44%)
Jun 07, 2005 12.05 12.17 11.99 12.05 136,444 -0.09(-0.71%)
Jun 06, 2005 12.15 12.18 11.99 12.14 287,342 -0.00(-0.04%)
Jun 03, 2005 12.01 12.19 12.01 12.15 65,922 +0.00(+0.04%)
Jun 02, 2005 12.12 12.19 11.95 12.14 116,733 +0.04(+0.34%)
Jun 01, 2005 12.10 12.30 11.88 12.10 121,332 +0.06(+0.49%)
May 31, 2005 12.05 12.26 11.88 12.04 129,873 +0.03(+0.27%)
May 27, 2005 11.87 12.01 11.87 12.01 229,085 +0.14(+1.15%)
May 26, 2005 11.87 11.94 11.80 11.87 91,108 +0.04(+0.31%)
May 25, 2005 11.79 11.96 11.78 11.84 107,753 +0.00(+0.00%)
May 24, 2005 11.78 12.02 11.69 11.84 148,708 +0.03(+0.27%)
May 23, 2005 11.96 12.19 11.80 11.80 447,440 -0.13(-1.07%)
May 20, 2005 11.85 11.96 11.80 11.93 98,336 +0.10(+0.85%)
May 19, 2005 11.95 11.95 11.68 11.83 144,547 -0.09(-0.73%)
May 18, 2005 12.03 12.04 11.88 11.92 193,605 -0.11(-0.95%)
May 17, 2005 11.61 12.03 11.46 12.03 289,313 +0.39(+3.33%)
May 16, 2005 11.54 11.73 11.19 11.64 417,654 +0.00(+0.00%)
May 13, 2005 11.73 11.84 11.53 11.64 200,833 -0.02(-0.20%)
May 12, 2005 11.74 11.94 11.60 11.67 443,935 -0.08(-0.70%)
May 11, 2005 11.71 11.78 11.53 11.75 386,335 +0.04(+0.31%)
May 10, 2005 11.96 11.98 11.35 11.71 663,385 -0.23(-1.91%)
May 09, 2005 11.73 12.10 11.71 11.94 556,507 +0.29(+2.51%)
May 06, 2005 11.39 12.20 11.22 11.65 1,586,298 +0.55(+4.98%)
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.