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, 2007 13.51 13.59 13.44 13.55 130,749 -0.12(-0.87%)
Dec 28, 2007 13.74 13.90 13.59 13.67 179,847 -0.15(-1.06%)
Dec 27, 2007 13.70 13.87 13.69 13.81 150,022 +0.09(+0.67%)
Dec 26, 2007 13.84 13.99 13.63 13.72 152,431 -0.33(-2.37%)
Dec 24, 2007 13.81 14.05 13.81 14.05 106,001 +0.13(+0.92%)
Dec 21, 2007 13.34 13.93 13.34 13.93 199,738 +0.57(+4.27%)
Dec 20, 2007 13.36 13.42 13.24 13.36 159,878 -0.03(-0.24%)
Dec 19, 2007 13.36 13.47 13.24 13.39 175,209 +0.08(+0.62%)
Dec 18, 2007 13.42 13.47 13.08 13.31 169,514 -0.05(-0.41%)
Dec 17, 2007 13.56 13.77 13.36 13.36 150,110 -0.08(-0.58%)
Dec 14, 2007 13.47 13.60 13.38 13.44 96,802 -0.01(-0.07%)
Dec 13, 2007 13.56 13.79 13.45 13.45 96,364 -0.25(-1.80%)
Dec 12, 2007 13.88 14.04 13.61 13.69 147,394 -0.13(-0.92%)
Dec 11, 2007 13.99 14.06 13.79 13.82 115,418 -0.21(-1.50%)
Dec 10, 2007 13.92 14.11 13.90 14.03 84,538 +0.11(+0.79%)
Dec 07, 2007 13.93 14.09 13.79 13.92 96,802 +0.05(+0.40%)
Dec 06, 2007 13.65 13.92 13.46 13.87 137,867 +0.26(+1.88%)
Dec 05, 2007 13.88 14.01 13.47 13.61 205,870 -0.05(-0.37%)
Dec 04, 2007 13.29 13.68 13.29 13.66 70,959 +0.30(+2.26%)
Dec 03, 2007 13.47 13.61 13.29 13.36 77,529 -0.18(-1.32%)
Nov 30, 2007 13.37 13.61 13.31 13.54 86,728 +0.21(+1.61%)
Nov 29, 2007 13.32 13.53 13.25 13.32 59,571 +0.06(+0.48%)
Nov 28, 2007 13.10 13.35 13.08 13.26 77,529 +0.13(+0.97%)
Nov 27, 2007 13.38 13.41 13.04 13.13 82,567 -0.27(-2.04%)
Nov 26, 2007 13.76 13.76 13.36 13.41 80,596 -0.24(-1.79%)
Nov 23, 2007 13.41 13.66 13.41 13.65 26,500 +0.27(+2.03%)
Nov 21, 2007 13.33 13.43 13.24 13.38 72,930 +0.05(+0.41%)
Nov 20, 2007 13.28 13.38 13.26 13.32 97,569 +0.02(+0.17%)
Nov 19, 2007 13.80 13.80 13.17 13.30 178,932 -0.52(-3.77%)
Nov 16, 2007 13.96 13.96 13.74 13.82 65,265 -0.19(-1.37%)
Nov 15, 2007 14.00 14.30 13.86 14.01 66,579 +0.06(+0.43%)
Nov 14, 2007 14.03 14.09 13.93 13.95 59,352 +0.02(+0.16%)
Nov 13, 2007 14.25 14.25 13.83 13.93 87,385 -0.18(-1.29%)
Nov 12, 2007 14.33 14.33 13.93 14.11 124,179 -0.10(-0.71%)
Nov 09, 2007 14.25 14.31 14.06 14.21 86,728 -0.05(-0.32%)
Nov 08, 2007 14.70 14.78 14.15 14.26 151,336 -0.48(-3.28%)
Nov 07, 2007 15.10 15.36 14.73 14.74 121,152 -0.50(-3.29%)
Nov 06, 2007 15.41 15.41 15.08 15.25 57,599 -0.03(-0.18%)
Nov 05, 2007 15.13 15.41 14.96 15.27 77,091 -0.00(-0.03%)
Nov 02, 2007 15.36 15.41 15.27 15.28 63,513 +0.01(+0.06%)
Nov 01, 2007 15.10 15.41 15.09 15.27 118,485 +0.06(+0.42%)
Oct 31, 2007 15.26 15.41 15.12 15.20 98,117 -0.10(-0.63%)
Oct 30, 2007 15.58 15.68 15.28 15.30 245,730 -0.02(-0.12%)
Oct 29, 2007 15.03 15.37 15.03 15.32 109,067 +0.34(+2.25%)
Oct 26, 2007 14.94 15.00 14.89 14.98 73,806 +0.20(+1.36%)
Oct 25, 2007 14.78 14.95 14.65 14.78 87,385 +0.15(+1.03%)
Oct 24, 2007 14.52 14.64 14.48 14.63 73,368 +0.05(+0.38%)
Oct 23, 2007 14.53 14.61 14.31 14.57 149,365 +0.05(+0.38%)
Oct 22, 2007 14.78 14.79 14.43 14.52 239,160 -0.43(-2.87%)
Oct 19, 2007 15.14 15.16 14.84 14.95 90,451 -0.22(-1.45%)
Oct 18, 2007 15.08 15.17 14.94 15.17 58,695 +0.04(+0.27%)
Oct 17, 2007 15.26 15.26 15.10 15.13 78,406 -0.12(-0.81%)
Oct 16, 2007 15.35 15.38 15.17 15.25 54,971 -0.13(-0.86%)
Oct 15, 2007 15.40 15.52 15.19 15.38 84,319 -0.05(-0.33%)
Oct 12, 2007 15.48 15.48 15.34 15.43 82,567 +0.02(+0.15%)
Oct 11, 2007 15.59 15.63 15.31 15.41 276,173 -0.02(-0.15%)
Oct 10, 2007 15.16 15.51 15.01 15.43 232,581 +0.25(+1.65%)
Oct 09, 2007 15.04 15.20 14.91 15.18 344,942 +0.27(+1.84%)
Oct 08, 2007 15.17 15.22 14.91 14.91 319,756 -0.21(-1.36%)
Oct 05, 2007 14.99 15.26 14.84 15.11 3,018,194 -0.63(-3.97%)
Oct 04, 2007 15.34 15.75 15.06 15.74 920,066 +0.50(+3.30%)
Oct 03, 2007 15.23 15.34 15.23 15.24 83,881 -0.17(-1.10%)
Oct 02, 2007 15.58 15.68 15.27 15.41 204,775 -0.11(-0.74%)
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.