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, 2012 21.24 21.41 21.24 21.38 390,843 +0.16(+0.77%)
Nov 29, 2012 21.19 21.38 21.10 21.22 342,165 +0.06(+0.29%)
Nov 28, 2012 20.90 21.17 20.89 21.15 393,509 +0.25(+1.22%)
Nov 27, 2012 21.17 21.19 20.85 20.90 558,626 -0.20(-0.94%)
Nov 26, 2012 20.93 21.10 20.93 21.10 279,776 +0.19(+0.89%)
Nov 23, 2012 20.88 20.92 20.71 20.91 143,012 +0.04(+0.19%)
Nov 21, 2012 20.94 21.05 20.80 20.87 360,782 -0.01(-0.05%)
Nov 20, 2012 21.22 21.40 20.74 20.88 350,775 +0.01(+0.03%)
Nov 19, 2012 20.69 21.15 20.66 20.88 450,650 +0.49(+2.38%)
Nov 16, 2012 19.68 20.45 19.61 20.39 528,265 +0.71(+3.62%)
Nov 15, 2012 20.23 20.23 19.49 19.68 726,710 -0.57(-2.82%)
Nov 14, 2012 20.70 20.78 20.20 20.25 443,249 -0.31(-1.51%)
Nov 13, 2012 20.84 20.85 20.37 20.56 468,641 -0.32(-1.52%)
Nov 12, 2012 21.00 21.25 20.79 20.88 389,753 +0.01(+0.03%)
Nov 09, 2012 20.68 21.05 20.48 20.87 329,260 +0.19(+0.93%)
Nov 08, 2012 21.34 21.40 20.66 20.68 313,045 -0.51(-2.43%)
Nov 07, 2012 21.35 21.35 20.85 21.19 311,107 -0.17(-0.79%)
Nov 06, 2012 21.33 21.43 21.23 21.36 271,759 +0.15(+0.72%)
Nov 05, 2012 21.17 21.40 20.99 21.21 285,004 +0.10(+0.48%)
Nov 02, 2012 20.99 21.11 20.88 21.11 356,539 +0.25(+1.22%)
Nov 01, 2012 20.84 21.10 20.61 20.86 159,624 +0.25(+1.21%)
Oct 31, 2012 20.62 20.87 20.34 20.61 267,927 -0.10(-0.46%)
Oct 26, 2012 20.34 20.70 20.70 20.70 536,428 +0.31(+1.50%)
Oct 25, 2012 20.51 20.57 20.10 20.40 428,823 +0.02(+0.08%)
Oct 24, 2012 20.59 20.64 20.37 20.38 335,195 -0.17(-0.82%)
Oct 23, 2012 20.53 20.62 20.27 20.55 463,319 -0.35(-1.69%)
Oct 19, 2012 21.30 21.33 20.84 20.90 445,107 -0.38(-1.77%)
Oct 18, 2012 21.32 21.36 21.24 21.28 244,991 -0.04(-0.18%)
Oct 17, 2012 21.31 21.34 21.21 21.32 406,895 +0.07(+0.31%)
Oct 16, 2012 21.25 21.30 21.20 21.25 287,400 +0.03(+0.13%)
Oct 15, 2012 21.23 21.25 21.05 21.23 208,062 -0.01(-0.03%)
Oct 12, 2012 21.10 21.29 21.09 21.23 274,360 +0.11(+0.53%)
Oct 11, 2012 21.23 21.31 21.11 21.12 310,513 -0.02(-0.08%)
Oct 10, 2012 21.19 21.32 21.09 21.14 292,010 -0.04(-0.18%)
Oct 09, 2012 21.25 21.33 21.15 21.18 191,049 -0.01(-0.03%)
Oct 08, 2012 21.33 21.33 21.09 21.18 194,968 -0.14(-0.65%)
Oct 05, 2012 21.04 21.33 21.04 21.32 291,680 +0.22(+1.03%)
Oct 04, 2012 21.08 21.25 20.96 21.10 213,781 +0.01(+0.03%)
Oct 03, 2012 21.31 21.31 20.84 21.10 391,339 -0.22(-1.04%)
Oct 02, 2012 21.28 21.32 21.16 21.32 446,682 +0.07(+0.31%)
Oct 01, 2012 20.95 21.29 20.86 21.25 440,834 +0.38(+1.81%)
Sep 28, 2012 20.79 20.92 20.66 20.88 312,321 +0.09(+0.45%)
Sep 27, 2012 20.74 20.85 20.53 20.78 439,951 +0.07(+0.35%)
Sep 26, 2012 20.95 20.98 20.70 20.71 329,281 -0.27(-1.30%)
Sep 25, 2012 21.16 21.20 20.93 20.98 687,914 -0.18(-0.84%)
Sep 24, 2012 21.27 21.32 21.13 21.16 364,430 -0.11(-0.50%)
Sep 21, 2012 21.20 21.33 21.20 21.26 777,354 +0.12(+0.55%)
Sep 20, 2012 21.23 21.26 21.09 21.15 368,244 -0.08(-0.39%)
Sep 19, 2012 21.27 21.28 21.10 21.23 369,882 +0.05(+0.24%)
Sep 18, 2012 21.25 21.33 21.13 21.18 388,824 -0.13(-0.60%)
Sep 17, 2012 21.39 21.39 21.13 21.31 455,114 +0.02(+0.10%)
Sep 14, 2012 21.14 21.32 20.98 21.29 751,625 +0.25(+1.19%)
Sep 13, 2012 21.09 21.16 20.99 21.04 533,013 -0.05(-0.24%)
Sep 12, 2012 21.20 21.20 20.96 21.09 408,558 -0.08(-0.39%)
Sep 11, 2012 20.98 21.20 20.86 21.17 795,858 +0.08(+0.40%)
Sep 10, 2012 21.28 21.28 20.81 21.09 823,607 -0.17(-0.81%)
Sep 07, 2012 21.19 21.33 21.09 21.26 1,011,996 +0.14(+0.68%)
Sep 06, 2012 21.04 21.20 20.98 21.11 1,016,473 +0.08(+0.40%)
Sep 05, 2012 20.99 21.32 20.96 21.03 5,157,932 -1.14(-5.13%)
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.