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 31, 2017 2.519 2.519 2.451 2.509 492,737 +0.00(+0.00%)
Oct 30, 2017 2.549 2.617 2.451 2.509 519,230 -0.06(-2.29%)
Oct 27, 2017 2.598 2.676 2.549 2.568 928,154 -0.01(-0.38%)
Oct 26, 2017 2.617 2.617 2.558 2.578 684,563 -0.02(-0.75%)
Oct 25, 2017 2.578 2.612 2.509 2.598 1,119,037 +0.02(+0.76%)
Oct 24, 2017 2.549 2.588 2.529 2.578 394,392 +0.03(+1.15%)
Oct 23, 2017 2.607 2.656 2.509 2.549 570,878 -0.05(-1.89%)
Oct 20, 2017 2.617 2.652 2.578 2.598 713,779 -0.02(-0.75%)
Oct 19, 2017 2.588 2.617 2.573 2.617 316,094 +0.02(+0.75%)
Oct 18, 2017 2.627 2.636 2.583 2.598 643,232 -0.01(-0.38%)
Oct 17, 2017 2.666 2.666 2.563 2.607 369,514 -0.06(-2.21%)
Oct 16, 2017 2.607 2.686 2.603 2.666 941,241 +0.07(+2.64%)
Oct 13, 2017 2.549 2.627 2.519 2.598 1,405,685 +0.08(+3.11%)
Oct 12, 2017 2.451 2.539 2.451 2.519 648,786 +0.03(+1.18%)
Oct 11, 2017 2.500 2.509 2.451 2.490 1,284,109 +0.00(+0.00%)
Oct 10, 2017 2.451 2.490 2.441 2.490 721,599 +0.06(+2.63%)
Oct 09, 2017 2.441 2.469 2.421 2.426 165,115 -0.02(-1.00%)
Oct 06, 2017 2.460 2.470 2.421 2.451 293,544 +0.01(+0.40%)
Oct 05, 2017 2.441 2.500 2.441 2.441 3,006,121 -0.02(-0.80%)
Oct 04, 2017 2.500 2.504 2.441 2.460 218,521 -0.04(-1.57%)
Oct 03, 2017 2.421 2.509 2.421 2.500 2,224,814 +0.08(+3.24%)
Oct 02, 2017 2.304 2.500 2.304 2.421 944,188 +0.09(+3.78%)
Sep 29, 2017 2.284 2.382 2.274 2.333 395,998 +0.06(+2.59%)
Sep 28, 2017 2.323 2.342 2.196 2.274 1,250,828 -0.05(-2.11%)
Sep 27, 2017 2.509 2.519 2.313 2.323 1,971,632 -0.17(-6.69%)
Sep 26, 2017 2.500 2.568 2.460 2.490 1,229,409 -0.04(-1.55%)
Sep 25, 2017 2.509 2.598 2.490 2.529 683,005 +0.02(+0.78%)
Sep 22, 2017 2.470 2.529 2.451 2.509 471,203 +0.01(+0.39%)
Sep 21, 2017 2.558 2.637 2.441 2.500 1,158,367 -0.09(-3.41%)
Sep 20, 2017 2.568 2.666 2.539 2.588 844,345 +0.02(+0.76%)
Sep 19, 2017 2.549 2.607 2.549 2.568 555,744 +0.02(+0.77%)
Sep 18, 2017 2.588 2.681 2.519 2.549 592,152 -0.03(-1.14%)
Sep 15, 2017 2.568 2.588 2.524 2.578 1,347,971 +0.05(+1.94%)
Sep 14, 2017 2.500 2.622 2.500 2.529 1,785,854 +0.12(+4.88%)
Sep 13, 2017 2.441 2.490 2.402 2.411 996,011 +0.01(+0.41%)
Sep 12, 2017 2.333 2.441 2.333 2.402 744,112 +0.02(+0.82%)
Sep 11, 2017 2.353 2.431 2.353 2.382 427,420 -0.01(-0.41%)
Sep 08, 2017 2.343 2.411 2.294 2.392 517,577 +0.03(+1.24%)
Sep 07, 2017 2.245 2.362 2.245 2.362 474,006 +0.09(+3.88%)
Sep 06, 2017 2.215 2.284 2.156 2.274 1,361,421 +0.09(+4.04%)
Sep 05, 2017 2.235 2.240 2.176 2.186 752,700 -0.02(-0.89%)
Sep 01, 2017 2.274 2.274 2.166 2.206 941,705 -0.06(-2.60%)
Aug 31, 2017 2.294 2.353 2.264 2.264 344,280 -0.02(-0.86%)
Aug 30, 2017 2.304 2.333 2.264 2.284 241,386 -0.02(-0.85%)
Aug 29, 2017 2.284 2.353 2.235 2.304 518,518 +0.00(+0.00%)
Aug 28, 2017 2.353 2.402 2.294 2.304 332,900 -0.05(-2.08%)
Aug 25, 2017 2.353 2.402 2.333 2.353 244,157 +0.01(+0.42%)
Aug 24, 2017 2.353 2.421 2.343 2.343 215,562 -0.05(-2.05%)
Aug 23, 2017 2.294 2.441 2.294 2.392 393,566 +0.08(+3.39%)
Aug 22, 2017 2.284 2.362 2.284 2.313 399,725 +0.01(+0.43%)
Aug 21, 2017 2.421 2.421 2.264 2.304 391,675 -0.11(-4.47%)
Aug 18, 2017 2.421 2.549 2.392 2.411 868,043 +0.01(+0.41%)
Aug 17, 2017 2.313 2.460 2.304 2.402 819,107 +0.05(+2.08%)
Aug 16, 2017 2.480 2.503 2.264 2.353 976,356 -0.13(-5.14%)
Aug 15, 2017 2.539 2.556 2.470 2.480 472,922 -0.08(-3.07%)
Aug 14, 2017 2.558 2.637 2.544 2.558 1,164,380 +0.00(+0.00%)
Aug 11, 2017 2.480 2.578 2.480 2.558 634,336 +0.01(+0.38%)
Aug 10, 2017 2.578 2.588 2.533 2.549 783,762 -0.03(-1.14%)
Aug 09, 2017 2.509 2.588 2.485 2.578 2,487,714 +0.07(+2.73%)
Aug 08, 2017 2.451 2.588 2.451 2.509 1,125,552 +0.02(+0.79%)
Aug 07, 2017 2.509 2.402 2.490 1,546,723 -0.01(-0.39%)
Aug 04, 2017 2.539 2.206 2.500 1,761,385 +0.14(+5.81%)
Aug 03, 2017 2.529 2.539 2.304 2.362 1,127,563 -0.07(-2.82%)
Aug 02, 2017 2.441 2.490 2.372 2.431 1,387,295 -0.02(-0.80%)
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.