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, 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%)
Oct 01, 2009 11.39 11.39 11.20 11.38 178,697 +0.05(+0.40%)
Sep 30, 2009 11.54 11.56 11.24 11.33 136,612 -0.10(-0.92%)
Sep 29, 2009 11.35 11.46 11.31 11.44 197,791 +0.07(+0.64%)
Sep 28, 2009 11.32 11.40 11.28 11.36 163,093 +0.14(+1.26%)
Sep 25, 2009 11.15 11.34 11.12 11.22 144,797 +0.00(+0.04%)
Sep 24, 2009 11.07 11.27 11.05 11.22 221,724 +0.10(+0.86%)
Sep 23, 2009 11.12 11.17 10.88 11.12 283,871 +0.11(+1.04%)
Sep 22, 2009 10.84 11.06 10.84 11.01 140,493 +0.18(+1.64%)
Sep 21, 2009 10.85 10.91 10.69 10.83 152,114 -0.11(-1.04%)
Sep 18, 2009 10.84 11.01 10.39 10.94 473,184 +0.28(+2.65%)
Sep 17, 2009 11.07 11.19 10.66 10.66 400,197 -0.19(-1.73%)
Sep 16, 2009 10.90 11.08 10.73 10.85 280,025 +0.08(+0.76%)
Sep 15, 2009 10.78 10.84 10.63 10.77 198,544 -0.01(-0.13%)
Sep 14, 2009 10.71 10.78 10.62 10.78 158,480 +0.03(+0.25%)
Sep 11, 2009 10.75 10.81 10.64 10.75 138,533 +0.00(+0.04%)
Sep 10, 2009 10.59 10.75 10.50 10.75 150,134 +0.08(+0.77%)
Sep 09, 2009 10.62 10.77 10.54 10.67 187,217 +0.08(+0.73%)
Sep 08, 2009 10.56 10.68 10.37 10.59 556,176 -0.15(-1.40%)
Sep 04, 2009 10.73 10.77 10.31 10.74 222,988 +0.35(+3.38%)
Sep 03, 2009 10.09 10.39 10.09 10.39 154,830 +0.39(+3.93%)
Sep 02, 2009 10.12 10.19 9.949 9.995 195,962 -0.22(-2.15%)
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.