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 (%)
Jan 31, 2020 10.94 10.94 10.76 10.76 533,887 -0.18(-1.61%)
Jan 30, 2020 10.96 10.99 10.84 10.94 743,103 -0.08(-0.68%)
Jan 29, 2020 11.26 11.31 11.01 11.01 374,181 -0.21(-1.84%)
Jan 28, 2020 11.30 11.34 11.21 11.22 487,336 -0.06(-0.51%)
Jan 27, 2020 11.46 11.46 11.19 11.28 925,062 -0.28(-2.43%)
Jan 24, 2020 11.97 11.99 11.56 11.56 433,789 -0.48(-3.98%)
Jan 23, 2020 12.14 12.21 11.79 12.04 397,534 -0.20(-1.62%)
Jan 22, 2020 12.18 12.31 12.04 12.23 369,269 +0.03(+0.27%)
Jan 21, 2020 12.28 12.47 12.14 12.20 445,854 +0.05(+0.41%)
Jan 17, 2020 12.41 12.41 12.14 12.15 467,465 -0.22(-1.80%)
Jan 16, 2020 12.51 12.55 12.33 12.37 174,349 -0.11(-0.86%)
Jan 15, 2020 12.52 12.52 12.35 12.48 247,711 -0.05(-0.40%)
Jan 14, 2020 12.35 12.63 12.28 12.53 360,888 +0.18(+1.47%)
Jan 13, 2020 12.37 12.46 12.07 12.35 233,919 -0.02(-0.20%)
Jan 10, 2020 12.59 12.59 12.30 12.37 276,675 -0.21(-1.64%)
Jan 09, 2020 12.50 12.71 12.47 12.58 243,871 +0.10(+0.79%)
Jan 08, 2020 12.65 12.66 12.45 12.48 251,734 -0.12(-0.92%)
Jan 07, 2020 12.63 12.75 12.59 12.60 246,155 -0.03(-0.26%)
Jan 06, 2020 12.67 12.75 12.57 12.63 185,372 -0.06(-0.46%)
Jan 03, 2020 12.84 12.84 12.61 12.69 162,686 -0.12(-0.97%)
Jan 02, 2020 12.89 13.06 12.70 12.81 185,891 -0.03(-0.26%)
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%)
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.