Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Offshore Partners LP (NY: TOO )

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 (%)
Oct 30, 2015 13.54 13.77 13.24 13.27 362,888 -0.24(-1.79%)
Oct 29, 2015 13.79 14.06 13.43 13.51 220,025 -0.37(-2.67%)
Oct 28, 2015 13.99 14.37 13.78 13.88 243,711 -0.07(-0.50%)
Oct 27, 2015 13.81 14.06 13.50 13.95 416,821 -0.07(-0.49%)
Oct 26, 2015 14.02 14.27 13.94 14.02 445,215 +0.00(+0.00%)
Oct 23, 2015 13.95 14.22 13.83 14.02 485,287 +0.03(+0.25%)
Oct 22, 2015 13.82 14.12 13.71 13.98 501,987 +0.21(+1.50%)
Oct 21, 2015 13.87 13.90 13.48 13.78 261,980 +0.03(+0.19%)
Oct 20, 2015 13.68 13.92 13.60 13.75 170,188 +0.00(+0.00%)
Oct 19, 2015 13.57 13.75 13.40 13.75 270,115 +0.04(+0.31%)
Oct 16, 2015 14.47 14.47 13.52 13.71 209,127 -0.09(-0.69%)
Oct 15, 2015 13.75 13.86 13.41 13.80 238,991 +0.05(+0.38%)
Oct 14, 2015 13.73 14.02 13.65 13.75 238,961 -0.02(-0.13%)
Oct 13, 2015 13.80 14.13 13.66 13.77 171,451 -0.22(-1.60%)
Oct 12, 2015 14.46 14.56 13.77 13.99 415,995 -0.43(-2.99%)
Oct 09, 2015 14.65 14.78 14.37 14.42 466,260 -0.22(-1.53%)
Oct 08, 2015 14.44 14.80 14.43 14.65 515,956 +0.21(+1.43%)
Oct 07, 2015 14.05 14.45 13.87 14.44 461,595 +0.53(+3.78%)
Oct 06, 2015 13.66 14.08 13.57 13.92 302,060 +0.37(+2.71%)
Oct 05, 2015 13.28 13.55 12.75 13.55 341,557 +0.75(+5.87%)
Oct 02, 2015 12.17 12.85 12.07 12.80 641,985 +0.67(+5.51%)
Oct 01, 2015 12.14 12.89 12.01 12.13 468,079 +0.11(+0.90%)
Sep 30, 2015 11.59 12.03 11.52 12.02 520,748 +0.43(+3.75%)
Sep 29, 2015 11.63 11.86 11.49 11.59 359,371 -0.04(-0.36%)
Sep 28, 2015 11.98 11.99 11.53 11.63 275,926 -0.51(-4.20%)
Sep 25, 2015 12.66 12.66 11.99 12.14 247,029 -0.35(-2.81%)
Sep 24, 2015 12.78 12.98 12.17 12.49 398,217 -0.37(-2.86%)
Sep 23, 2015 13.56 13.56 12.82 12.85 224,987 -0.59(-4.41%)
Sep 22, 2015 13.67 13.81 13.33 13.45 370,995 -0.51(-3.65%)
Sep 21, 2015 14.08 14.32 13.92 13.96 222,408 -0.02(-0.12%)
Sep 18, 2015 14.38 14.81 13.97 13.97 1,164,649 -0.68(-4.62%)
Sep 17, 2015 14.27 14.77 14.13 14.65 324,100 +0.37(+2.57%)
Sep 16, 2015 14.17 14.66 13.97 14.28 398,151 +0.11(+0.77%)
Sep 15, 2015 13.96 14.39 13.93 14.17 297,712 +0.23(+1.62%)
Sep 14, 2015 14.12 14.57 13.84 13.95 535,917 -0.19(-1.36%)
Sep 11, 2015 14.22 14.83 13.92 14.14 485,403 -0.18(-1.23%)
Sep 10, 2015 14.06 14.63 14.06 14.32 552,633 +0.38(+2.76%)
Sep 09, 2015 14.04 14.58 13.87 13.93 414,845 -0.11(-0.77%)
Sep 08, 2015 14.13 14.29 14.01 14.04 215,744 +0.03(+0.18%)
Sep 04, 2015 13.72 14.02 14.02 14.02 188,802 -0.06(-0.42%)
Sep 03, 2015 14.06 14.47 13.91 14.07 241,821 +0.09(+0.66%)
Sep 02, 2015 14.40 14.51 13.79 13.98 243,271 -0.13(-0.89%)
Sep 01, 2015 14.22 14.52 14.05 14.11 316,034 -0.68(-4.58%)
Aug 31, 2015 14.32 15.10 14.16 14.78 316,506 +0.20(+1.37%)
Aug 28, 2015 13.99 14.77 13.99 14.58 643,051 +0.37(+2.59%)
Aug 27, 2015 13.32 14.28 13.07 14.22 633,504 +1.19(+9.17%)
Aug 26, 2015 13.03 13.31 12.66 13.02 608,300 +0.08(+0.58%)
Aug 25, 2015 13.37 13.59 12.93 12.95 777,944 +0.13(+0.98%)
Aug 24, 2015 12.63 13.61 11.48 12.82 724,465 -0.68(-5.01%)
Aug 21, 2015 13.64 13.77 13.00 13.50 623,209 -0.13(-0.92%)
Aug 20, 2015 14.11 14.17 13.41 13.62 426,030 -0.49(-3.49%)
Aug 19, 2015 14.17 14.68 13.65 14.12 525,613 -0.43(-2.98%)
Aug 18, 2015 14.70 14.70 14.34 14.55 508,349 +0.06(+0.40%)
Aug 17, 2015 14.19 14.58 13.92 14.49 577,958 +0.26(+1.82%)
Aug 14, 2015 14.17 14.62 14.17 14.23 306,092 -0.03(-0.23%)
Aug 13, 2015 14.31 14.38 13.79 14.27 339,614 -0.11(-0.76%)
Aug 12, 2015 13.71 14.41 13.59 14.37 543,056 +0.58(+4.24%)
Aug 11, 2015 13.71 14.12 13.46 13.79 354,581 -0.04(-0.30%)
Aug 10, 2015 13.37 13.87 13.07 13.83 522,086 +0.34(+2.54%)
Aug 07, 2015 14.39 14.57 13.43 13.49 540,515 -0.95(-6.59%)
Aug 06, 2015 13.52 14.93 13.22 14.44 661,264 +1.04(+7.73%)
Aug 05, 2015 14.02 14.48 13.36 13.41 558,535 -0.39(-2.85%)
Aug 04, 2015 14.17 14.66 13.55 13.80 699,576 -0.23(-1.61%)
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.