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, 2009 12.08 12.09 12.09 12.09 182,655 +0.11(+0.88%)
Dec 30, 2009 11.99 12.04 11.88 11.98 207,800 -0.05(-0.38%)
Dec 29, 2009 12.02 12.13 11.87 12.03 303,709 +0.00(+0.04%)
Dec 28, 2009 11.91 12.07 11.91 12.02 296,151 +0.14(+1.19%)
Dec 24, 2009 11.80 12.00 11.80 11.88 244,602 +0.10(+0.89%)
Dec 23, 2009 11.65 11.78 11.61 11.78 345,380 +0.16(+1.34%)
Dec 22, 2009 11.55 11.64 11.47 11.62 382,389 +0.16(+1.44%)
Dec 21, 2009 11.44 11.51 11.34 11.46 387,730 +0.12(+1.05%)
Dec 18, 2009 11.55 11.63 11.34 11.34 646,201 -0.14(-1.19%)
Dec 17, 2009 11.55 11.77 11.33 11.47 815,584 -0.12(-1.02%)
Dec 16, 2009 11.32 11.68 11.32 11.59 663,685 +0.23(+2.05%)
Dec 15, 2009 11.31 11.39 11.19 11.36 480,427 +0.11(+0.97%)
Dec 14, 2009 11.27 11.40 11.22 11.25 742,621 -0.03(-0.24%)
Dec 11, 2009 11.27 11.28 11.09 11.28 546,709 -0.01(-0.12%)
Dec 10, 2009 11.18 11.36 11.11 11.29 577,530 +0.13(+1.19%)
Dec 09, 2009 11.14 11.18 11.08 11.16 374,945 +0.04(+0.33%)
Dec 08, 2009 10.96 11.14 10.94 11.12 372,814 +0.07(+0.66%)
Dec 07, 2009 10.84 11.10 10.84 11.05 307,316 +0.17(+1.60%)
Dec 04, 2009 10.85 10.92 10.76 10.88 321,226 +0.03(+0.30%)
Dec 03, 2009 11.02 11.03 10.84 10.84 500,944 -0.09(-0.83%)
Dec 02, 2009 10.86 10.98 10.86 10.94 379,277 -0.02(-0.21%)
Dec 01, 2009 11.12 11.12 10.91 10.96 695,588 -0.16(-1.48%)
Nov 30, 2009 11.10 11.15 11.04 11.12 406,982 +0.02(+0.21%)
Nov 27, 2009 11.00 11.13 10.96 11.10 120,773 -0.04(-0.37%)
Nov 25, 2009 11.11 11.14 11.02 11.14 424,496 +0.05(+0.49%)
Nov 24, 2009 11.13 11.14 10.98 11.09 559,427 -0.01(-0.12%)
Nov 23, 2009 11.23 11.23 11.04 11.10 401,154 +0.00(+0.04%)
Nov 20, 2009 10.96 11.10 10.96 11.10 468,953 +0.09(+0.83%)
Nov 19, 2009 11.10 11.13 11.00 11.00 480,068 -0.11(-0.99%)
Nov 18, 2009 11.20 11.20 11.00 11.11 730,650 -0.02(-0.20%)
Nov 17, 2009 11.03 11.14 11.00 11.14 4,487,030 -0.58(-4.99%)
Nov 16, 2009 11.66 11.94 11.64 11.72 204,074 +0.11(+0.98%)
Nov 13, 2009 11.49 11.61 11.31 11.61 208,268 +0.31(+2.71%)
Nov 12, 2009 11.41 11.48 11.26 11.30 118,848 -0.11(-1.00%)
Nov 11, 2009 11.34 11.41 11.22 11.41 179,473 +0.21(+1.92%)
Nov 10, 2009 11.17 11.28 11.15 11.20 234,221 +0.09(+0.82%)
Nov 09, 2009 10.75 11.15 10.75 11.11 193,608 +0.34(+3.18%)
Nov 06, 2009 10.85 10.88 10.69 10.77 181,499 -0.11(-0.97%)
Nov 05, 2009 10.75 10.89 10.68 10.87 228,522 +0.09(+0.80%)
Nov 04, 2009 10.71 10.89 10.68 10.78 168,507 +0.15(+1.37%)
Nov 03, 2009 10.43 10.66 10.40 10.64 179,961 +0.09(+0.87%)
Nov 02, 2009 10.86 10.89 10.36 10.55 398,545 -0.27(-2.53%)
Oct 30, 2009 10.92 10.93 10.63 10.82 258,128 -0.10(-0.88%)
Oct 29, 2009 10.68 10.94 10.68 10.92 146,632 +0.24(+2.27%)
Oct 28, 2009 11.10 11.10 10.64 10.68 327,894 -0.43(-3.90%)
Oct 27, 2009 11.16 11.19 11.00 11.11 164,654 -0.05(-0.49%)
Oct 26, 2009 11.34 11.48 11.07 11.16 200,522 -0.17(-1.53%)
Oct 23, 2009 11.41 11.42 11.34 11.34 286,160 -0.32(-2.70%)
Oct 22, 2009 11.43 11.69 11.38 11.65 272,822 +0.22(+1.92%)
Oct 21, 2009 11.50 11.66 11.38 11.43 308,021 -0.15(-1.26%)
Oct 20, 2009 11.60 11.60 11.52 11.58 307,868 -0.34(-2.84%)
Oct 19, 2009 11.71 11.97 11.67 11.92 184,560 +0.22(+1.87%)
Oct 16, 2009 11.40 11.73 11.36 11.70 183,220 +0.19(+1.63%)
Oct 15, 2009 11.57 11.64 11.37 11.51 308,948 -0.06(-0.51%)
Oct 14, 2009 11.86 11.90 11.56 11.57 252,550 -0.13(-1.13%)
Oct 13, 2009 12.01 12.18 11.67 11.70 406,182 -0.44(-3.61%)
Oct 12, 2009 12.18 12.29 11.99 12.14 224,230 +0.32(+2.70%)
Oct 09, 2009 11.93 11.98 11.81 11.82 90,576 -0.06(-0.50%)
Oct 08, 2009 11.56 11.92 11.56 11.88 190,228 +0.32(+2.81%)
Oct 07, 2009 11.78 11.83 11.54 11.56 138,627 -0.18(-1.52%)
Oct 06, 2009 11.61 11.87 11.61 11.73 180,209 +0.23(+1.98%)
Oct 05, 2009 11.34 11.53 11.29 11.51 220,182 +0.25(+2.23%)
Oct 02, 2009 11.25 11.36 11.24 11.26 166,639 -0.12(-1.08%)
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.