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 (%)
Jul 29, 2005 13.71 13.79 13.62 13.68 787,346 -0.06(-0.43%)
Jul 28, 2005 13.85 13.89 13.74 13.74 434,105 -0.05(-0.38%)
Jul 27, 2005 13.51 13.90 13.46 13.79 968,113 +0.31(+2.28%)
Jul 26, 2005 13.66 13.74 13.43 13.49 854,828 -0.18(-1.28%)
Jul 25, 2005 13.94 14.06 13.64 13.66 458,987 -0.28(-2.02%)
Jul 22, 2005 13.64 14.04 13.57 13.94 758,506 +0.26(+1.90%)
Jul 21, 2005 14.01 14.02 13.66 13.68 616,569 -0.31(-2.24%)
Jul 20, 2005 13.81 14.00 13.66 13.99 900,066 +0.13(+0.92%)
Jul 19, 2005 13.81 13.90 13.40 13.87 1,752,821 -0.02(-0.15%)
Jul 18, 2005 13.88 14.05 13.76 13.89 389,620 -0.01(-0.08%)
Jul 15, 2005 13.79 13.99 13.72 13.90 299,331 +0.07(+0.54%)
Jul 14, 2005 14.04 14.11 13.61 13.83 565,110 -0.04(-0.31%)
Jul 13, 2005 14.16 14.24 13.82 13.87 603,186 -0.30(-2.10%)
Jul 12, 2005 13.79 14.35 13.79 14.16 1,818,041 +0.66(+4.91%)
Jul 11, 2005 13.35 13.52 13.33 13.50 633,534 +0.18(+1.31%)
Jul 08, 2005 13.00 13.37 12.94 13.33 660,865 +0.32(+2.45%)
Jul 07, 2005 12.68 13.09 12.64 13.01 1,091,390 +0.20(+1.53%)
Jul 06, 2005 12.76 12.89 12.66 12.81 622,035 +0.04(+0.29%)
Jul 05, 2005 12.40 12.91 12.40 12.77 538,343 +0.37(+2.99%)
Jul 01, 2005 12.42 12.43 12.23 12.40 412,617 +0.01(+0.04%)
Jun 30, 2005 12.66 12.73 12.28 12.40 892,338 -0.22(-1.72%)
Jun 29, 2005 12.55 12.70 12.42 12.62 804,311 +0.10(+0.81%)
Jun 28, 2005 12.39 12.54 12.33 12.51 1,022,023 +0.22(+1.77%)
Jun 27, 2005 12.39 12.67 12.20 12.30 1,541,706 +0.28(+2.34%)
Jun 24, 2005 12.21 12.21 11.85 12.02 1,331,722 -0.19(-1.56%)
Jun 23, 2005 12.27 12.60 12.15 12.21 1,628,225 -0.08(-0.69%)
Jun 22, 2005 12.04 12.35 11.95 12.29 1,203,356 +0.28(+2.34%)
Jun 21, 2005 11.82 12.01 11.77 12.01 1,008,452 +0.22(+1.89%)
Jun 20, 2005 11.83 11.86 11.75 11.79 433,351 -0.06(-0.49%)
Jun 17, 2005 12.05 12.12 11.77 11.85 893,469 -0.11(-0.93%)
Jun 16, 2005 11.96 12.01 11.78 11.96 837,674 +0.00(+0.00%)
Jun 15, 2005 11.90 12.01 11.83 11.96 525,903 +0.10(+0.81%)
Jun 14, 2005 11.67 11.93 11.64 11.86 826,930 +0.15(+1.27%)
Jun 13, 2005 11.57 11.79 11.53 11.71 523,264 +0.12(+1.05%)
Jun 10, 2005 11.58 11.64 11.52 11.59 330,621 +0.02(+0.18%)
Jun 09, 2005 11.50 11.67 11.40 11.57 766,046 +0.04(+0.37%)
Jun 08, 2005 11.57 11.61 11.50 11.53 803,180 -0.02(-0.18%)
Jun 07, 2005 11.36 11.83 11.36 11.55 1,472,716 +0.22(+1.92%)
Jun 06, 2005 11.30 11.43 11.18 11.33 966,417 +0.09(+0.80%)
Jun 03, 2005 11.03 11.31 11.02 11.24 1,512,489 +0.18(+1.58%)
Jun 02, 2005 10.99 11.19 10.98 11.07 1,033,521 +0.08(+0.72%)
Jun 01, 2005 10.55 11.14 10.55 10.99 2,287,395 +0.44(+4.17%)
May 31, 2005 10.68 10.72 10.50 10.55 1,294,965 -0.14(-1.34%)
May 27, 2005 10.60 10.72 10.56 10.69 851,435 +0.08(+0.80%)
May 26, 2005 10.45 10.66 10.36 10.61 1,838,210 +0.22(+2.09%)
May 25, 2005 10.43 10.49 10.36 10.39 1,322,485 -0.04(-0.36%)
May 24, 2005 10.46 10.50 10.40 10.42 1,633,126 -0.04(-0.41%)
May 23, 2005 10.35 10.56 10.35 10.47 1,704,189 +0.12(+1.18%)
May 20, 2005 10.28 10.35 10.16 10.35 886,872 +0.05(+0.52%)
May 19, 2005 10.37 10.46 10.17 10.29 2,790,113 -0.08(-0.77%)
May 18, 2005 11.14 11.30 10.00 10.37 11,112,198 -1.33(-11.34%)
May 17, 2005 11.39 11.78 11.19 11.70 1,710,033 +0.32(+2.80%)
May 16, 2005 10.99 11.41 10.93 11.38 1,989,760 +0.50(+4.63%)
May 13, 2005 11.33 11.35 10.75 10.88 1,721,154 -0.42(-3.76%)
May 12, 2005 11.71 11.72 11.30 11.30 1,096,856 -0.38(-3.27%)
May 11, 2005 11.79 11.91 11.59 11.68 1,174,893 -0.10(-0.81%)
May 10, 2005 12.42 12.42 11.73 11.78 1,631,618 -0.65(-5.21%)
May 09, 2005 12.31 12.48 12.23 12.42 504,226 +0.13(+1.04%)
May 06, 2005 12.31 12.38 12.19 12.30 280,481 +0.08(+0.70%)
May 05, 2005 12.36 12.63 12.14 12.21 899,878 -0.03(-0.22%)
May 04, 2005 12.10 12.29 11.88 12.24 925,136 +0.14(+1.14%)
May 03, 2005 11.99 12.32 11.99 12.10 752,474 +0.01(+0.04%)
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.