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 (%)
Jun 30, 2016 5.365 5.410 5.163 5.365 985,922 +0.05(+1.02%)
Jun 29, 2016 5.176 5.419 5.041 5.311 979,567 +0.26(+5.18%)
Jun 28, 2016 4.842 5.113 4.788 5.050 1,096,100 +0.50(+10.89%)
Jun 27, 2016 4.987 5.104 4.518 4.554 1,863,647 -0.63(-12.17%)
Jun 24, 2016 4.815 5.293 4.815 5.185 1,340,489 -0.16(-3.04%)
Jun 23, 2016 5.311 5.401 5.248 5.347 971,359 +0.19(+3.67%)
Jun 22, 2016 5.176 5.334 5.113 5.158 988,684 +0.03(+0.53%)
Jun 21, 2016 4.969 5.329 4.815 5.131 1,412,239 +0.14(+2.71%)
Jun 20, 2016 4.978 5.059 4.689 4.996 1,773,674 +0.16(+3.36%)
Jun 17, 2016 4.617 4.960 4.518 4.833 11,485,857 +0.73(+17.80%)
Jun 16, 2016 4.310 4.518 3.769 4.103 2,926,480 -0.23(-5.41%)
Jun 15, 2016 3.977 4.373 3.661 4.337 3,756,129 +0.40(+10.07%)
Jun 14, 2016 4.238 4.301 3.841 3.941 2,304,672 -0.32(-7.61%)
Jun 13, 2016 4.707 4.707 4.159 4.265 2,877,402 -0.60(-12.24%)
Jun 10, 2016 5.230 5.338 4.797 4.860 1,645,545 -0.49(-9.11%)
Jun 09, 2016 5.437 5.654 5.284 5.347 904,832 -0.22(-3.89%)
Jun 08, 2016 5.528 5.681 5.428 5.564 1,070,675 +0.19(+3.52%)
Jun 07, 2016 5.555 5.582 5.338 5.374 673,801 -0.13(-2.30%)
Jun 06, 2016 5.338 5.572 5.338 5.501 782,258 +0.21(+3.92%)
Jun 03, 2016 5.618 5.666 5.248 5.293 1,073,674 -0.25(-4.55%)
Jun 02, 2016 5.492 5.600 5.419 5.546 992,702 -0.05(-0.81%)
Jun 01, 2016 5.663 5.663 5.338 5.591 1,033,169 -0.10(-1.74%)
May 31, 2016 5.528 5.879 5.528 5.690 893,475 +0.14(+2.60%)
May 27, 2016 5.437 5.546 5.546 5.546 388,919 +0.02(+0.33%)
May 26, 2016 5.735 5.816 5.483 5.528 435,927 -0.12(-2.08%)
May 25, 2016 5.537 5.807 5.455 5.645 760,604 +0.23(+4.16%)
May 24, 2016 5.573 5.633 5.239 5.419 387,679 -0.12(-2.12%)
May 23, 2016 5.627 5.771 5.410 5.537 609,872 -0.09(-1.60%)
May 20, 2016 5.185 5.726 5.140 5.627 721,011 +0.22(+4.00%)
May 19, 2016 5.095 5.528 4.734 5.410 1,367,099 +0.20(+3.81%)
May 18, 2016 5.338 5.419 5.140 5.212 413,681 -0.15(-2.86%)
May 17, 2016 5.347 5.591 5.248 5.365 384,859 +0.00(+0.00%)
May 16, 2016 5.302 5.492 5.239 5.365 337,099 +0.23(+4.39%)
May 13, 2016 5.284 5.374 5.094 5.140 388,226 -0.23(-4.20%)
May 12, 2016 5.816 6.024 5.275 5.365 592,069 -0.24(-4.34%)
May 11, 2016 5.248 5.942 5.050 5.609 1,029,104 +0.30(+5.60%)
May 10, 2016 4.914 5.392 4.887 5.311 798,323 +0.43(+8.87%)
May 09, 2016 4.914 4.978 4.509 4.878 858,154 -0.10(-1.99%)
May 06, 2016 4.923 5.275 4.914 4.978 387,191 -0.04(-0.72%)
May 05, 2016 5.338 5.392 4.960 5.014 819,394 -0.18(-3.47%)
May 04, 2016 5.293 5.510 5.041 5.194 1,013,525 -0.13(-2.37%)
May 03, 2016 5.140 5.338 5.059 5.320 704,058 -0.02(-0.34%)
May 02, 2016 5.401 5.401 5.059 5.338 566,903 -0.05(-0.84%)
Apr 29, 2016 5.636 5.726 5.194 5.383 1,227,806 -0.18(-3.24%)
Apr 28, 2016 5.789 5.951 5.419 5.564 1,316,708 -0.36(-6.09%)
Apr 27, 2016 6.042 6.190 5.708 5.924 962,690 -0.11(-1.79%)
Apr 26, 2016 6.157 6.157 5.908 6.033 588,275 +0.07(+1.19%)
Apr 25, 2016 6.210 6.210 5.882 5.962 624,536 -0.08(-1.32%)
Apr 22, 2016 6.033 6.210 5.899 6.041 1,225,314 +0.03(+0.44%)
Apr 21, 2016 6.077 6.290 5.793 6.015 976,186 +0.00(+0.00%)
Apr 20, 2016 6.139 6.432 5.926 6.015 1,391,656 -0.12(-2.02%)
Apr 19, 2016 5.722 6.210 5.585 6.139 1,380,039 +0.57(+10.19%)
Apr 18, 2016 5.163 5.722 5.101 5.571 678,624 +0.15(+2.78%)
Apr 15, 2016 5.385 5.616 5.270 5.420 567,216 -0.12(-2.24%)
Apr 14, 2016 5.607 5.669 5.394 5.545 539,022 +0.03(+0.48%)
Apr 13, 2016 5.234 5.624 5.216 5.518 1,163,755 +0.34(+6.51%)
Apr 12, 2016 4.915 5.234 4.870 5.181 895,137 +0.32(+6.57%)
Apr 11, 2016 5.030 5.137 4.799 4.862 764,057 -0.08(-1.62%)
Apr 08, 2016 4.755 5.110 4.604 4.941 1,116,543 +0.43(+9.65%)
Apr 07, 2016 4.587 4.720 4.462 4.507 359,530 -0.12(-2.50%)
Apr 06, 2016 4.436 4.728 4.338 4.622 579,196 +0.20(+4.62%)
Apr 05, 2016 4.400 4.516 4.294 4.418 785,758 -0.12(-2.73%)
Apr 04, 2016 4.782 4.844 4.453 4.542 994,467 -0.24(-5.01%)
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.