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, 2019 12.66 12.85 12.56 12.85 311,926 +0.17(+1.37%)
Dec 30, 2019 12.69 12.90 12.59 12.67 218,995 -0.02(-0.13%)
Dec 27, 2019 13.01 13.03 12.57 12.69 265,652 -0.33(-2.54%)
Dec 26, 2019 12.89 13.08 12.89 13.02 101,615 +0.14(+1.09%)
Dec 24, 2019 13.07 13.13 12.80 12.88 146,090 -0.23(-1.76%)
Dec 23, 2019 13.11 13.25 12.99 13.11 177,807 +0.00(+0.00%)
Dec 20, 2019 13.22 13.27 13.01 13.11 191,032 -0.12(-0.87%)
Dec 19, 2019 12.75 13.24 12.75 13.22 297,512 +0.43(+3.36%)
Dec 18, 2019 12.61 12.94 12.61 12.80 386,340 +0.18(+1.44%)
Dec 17, 2019 12.73 12.94 12.61 12.61 216,782 -0.08(-0.65%)
Dec 16, 2019 12.52 12.86 12.49 12.70 281,754 +0.15(+1.18%)
Dec 13, 2019 12.51 12.74 12.42 12.55 801,680 +0.02(+0.13%)
Dec 12, 2019 12.70 12.86 12.47 12.53 223,990 -0.13(-1.04%)
Dec 11, 2019 12.66 12.76 12.54 12.66 137,488 -0.07(-0.58%)
Dec 10, 2019 12.52 12.75 12.45 12.74 180,258 +0.21(+1.71%)
Dec 09, 2019 12.47 12.77 12.43 12.52 320,823 -0.05(-0.39%)
Dec 06, 2019 12.34 12.71 12.34 12.57 231,491 +0.13(+1.06%)
Dec 05, 2019 12.45 12.50 12.32 12.44 178,125 +0.01(+0.07%)
Dec 04, 2019 12.58 12.58 12.37 12.43 264,280 -0.07(-0.59%)
Dec 03, 2019 12.32 12.55 12.27 12.51 244,328 +0.00(+0.00%)
Dec 02, 2019 12.58 12.64 12.38 12.51 306,839 -0.08(-0.66%)
Nov 29, 2019 12.51 12.75 12.50 12.59 227,130 +0.07(+0.59%)
Nov 27, 2019 12.62 12.70 12.48 12.51 410,289 -0.07(-0.59%)
Nov 26, 2019 12.85 12.85 12.59 12.59 275,056 -0.26(-1.99%)
Nov 25, 2019 12.76 13.00 12.62 12.85 314,553 +0.21(+1.70%)
Nov 22, 2019 12.70 12.83 12.52 12.63 299,933 +0.03(+0.26%)
Nov 21, 2019 12.54 12.81 12.38 12.60 264,978 +0.07(+0.53%)
Nov 20, 2019 12.70 12.78 12.33 12.53 492,396 -0.12(-0.91%)
Nov 19, 2019 12.90 12.90 12.62 12.65 346,058 -0.35(-2.67%)
Nov 18, 2019 13.25 13.54 12.94 12.99 540,256 -0.17(-1.25%)
Nov 15, 2019 13.62 13.82 13.02 13.16 791,868 -0.36(-2.63%)
Nov 14, 2019 13.12 13.74 12.90 13.51 1,347,547 +1.81(+15.44%)
Nov 13, 2019 11.63 11.71 11.54 11.71 260,439 +0.04(+0.35%)
Nov 12, 2019 11.56 11.97 11.56 11.66 231,588 +0.12(+1.00%)
Nov 11, 2019 11.46 11.70 11.39 11.55 274,099 -0.02(-0.21%)
Nov 08, 2019 11.54 11.58 11.37 11.57 151,905 +0.07(+0.65%)
Nov 07, 2019 11.79 11.85 11.42 11.50 163,468 -0.20(-1.69%)
Nov 06, 2019 12.04 12.18 11.64 11.70 176,781 -0.38(-3.14%)
Nov 05, 2019 12.16 12.43 12.08 12.08 168,502 -0.05(-0.41%)
Nov 04, 2019 12.08 12.28 11.82 12.13 716,012 +0.15(+1.24%)
Nov 01, 2019 11.87 12.07 11.78 11.98 207,870 +0.10(+0.83%)
Oct 31, 2019 12.04 12.05 11.68 11.88 196,512 -0.12(-1.03%)
Oct 30, 2019 12.05 12.10 11.90 12.00 197,570 -0.20(-1.60%)
Oct 29, 2019 12.39 12.42 12.18 12.20 140,479 -0.21(-1.71%)
Oct 28, 2019 12.65 12.68 12.30 12.41 123,228 -0.16(-1.30%)
Oct 25, 2019 12.42 12.67 12.42 12.57 192,546 +0.02(+0.13%)
Oct 24, 2019 12.63 12.65 12.40 12.56 147,345 -0.04(-0.32%)
Oct 23, 2019 12.23 12.72 12.22 12.60 606,811 +0.29(+2.38%)
Oct 22, 2019 11.04 13.14 11.00 12.30 1,804,071 +1.56(+14.57%)
Oct 21, 2019 10.76 10.90 10.72 10.74 303,680 +0.05(+0.46%)
Oct 18, 2019 11.04 11.10 10.67 10.69 354,045 -0.35(-3.17%)
Oct 17, 2019 11.20 11.29 10.96 11.04 188,434 -0.11(-1.02%)
Oct 16, 2019 11.25 11.33 11.11 11.16 139,058 -0.10(-0.87%)
Oct 15, 2019 11.40 11.53 11.23 11.25 462,094 -0.07(-0.65%)
Oct 14, 2019 11.40 11.50 11.29 11.33 622,577 -0.07(-0.64%)
Oct 11, 2019 11.30 11.49 11.19 11.40 304,466 +0.21(+1.89%)
Oct 10, 2019 11.00 11.29 10.92 11.19 708,155 +0.31(+2.85%)
Oct 09, 2019 10.75 11.00 10.43 10.88 614,951 +0.16(+1.52%)
Oct 08, 2019 10.79 10.84 10.52 10.72 604,543 -0.10(-0.90%)
Oct 07, 2019 10.51 10.89 10.48 10.81 1,110,119 +0.26(+2.47%)
Oct 04, 2019 10.59 10.59 10.16 10.55 637,895 -0.06(-0.54%)
Oct 03, 2019 10.84 10.95 10.41 10.61 1,434,635 -0.23(-2.10%)
Oct 02, 2019 10.88 10.94 10.63 10.84 375,415 -0.02(-0.23%)
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.