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 31, 2017 2.577 2.577 2.508 2.529 1,075,407 -0.01(-0.38%)
Jul 28, 2017 2.421 2.616 2.411 2.538 2,729,076 +0.05(+1.96%)
Jul 27, 2017 2.978 2.978 2.450 2.490 11,165,995 -0.03(-1.16%)
Jul 26, 2017 2.577 2.587 2.470 2.519 811,630 +0.04(+1.58%)
Jul 25, 2017 2.441 2.626 2.426 2.480 1,032,106 +0.08(+3.25%)
Jul 24, 2017 2.353 2.441 2.304 2.402 968,302 +0.04(+1.65%)
Jul 21, 2017 2.372 2.411 2.333 2.363 641,321 -0.07(-2.81%)
Jul 20, 2017 2.421 2.450 2.377 2.431 492,594 +0.05(+2.05%)
Jul 19, 2017 2.470 2.529 2.358 2.382 1,506,233 -0.10(-3.94%)
Jul 18, 2017 2.460 2.533 2.392 2.480 873,779 -0.03(-1.17%)
Jul 17, 2017 2.490 2.562 2.431 2.509 686,265 +0.09(+3.63%)
Jul 14, 2017 2.568 2.616 2.402 2.421 1,241,102 -0.14(-5.34%)
Jul 13, 2017 2.568 2.646 2.490 2.558 1,062,434 +0.02(+0.77%)
Jul 12, 2017 2.392 2.538 2.324 2.538 1,873,990 +0.18(+7.44%)
Jul 11, 2017 2.343 2.392 2.226 2.363 1,011,142 -0.01(-0.41%)
Jul 10, 2017 2.441 2.460 2.333 2.372 917,370 -0.08(-3.19%)
Jul 07, 2017 2.577 2.607 2.353 2.450 1,363,992 -0.19(-7.04%)
Jul 06, 2017 2.636 2.704 2.480 2.636 687,455 +0.10(+3.85%)
Jul 05, 2017 3.095 3.105 2.470 2.538 2,540,330 -0.41(-13.91%)
Jul 03, 2017 2.802 3.035 2.753 2.948 960,347 +0.15(+5.23%)
Jun 30, 2017 2.685 2.929 2.667 2.802 1,908,544 +0.16(+5.90%)
Jun 29, 2017 2.538 2.685 2.538 2.646 1,335,414 +0.12(+4.63%)
Jun 28, 2017 2.558 2.626 2.519 2.529 1,303,536 +0.03(+1.17%)
Jun 27, 2017 2.372 2.642 2.358 2.499 2,562,726 +0.13(+5.35%)
Jun 26, 2017 2.197 2.392 2.109 2.372 2,900,568 +0.27(+13.02%)
Jun 23, 2017 1.933 2.109 1.816 2.099 1,637,222 +0.20(+10.26%)
Jun 22, 2017 1.660 1.972 1.616 1.904 1,819,069 +0.27(+16.77%)
Jun 21, 2017 1.699 1.777 1.611 1.630 1,595,979 -0.09(-5.11%)
Jun 20, 2017 1.835 1.835 1.679 1.718 1,890,212 -0.13(-6.88%)
Jun 19, 2017 1.923 2.070 1.806 1.845 2,643,355 -0.07(-3.57%)
Jun 16, 2017 1.865 1.933 1.733 1.914 4,811,040 +0.10(+5.38%)
Jun 15, 2017 2.245 2.255 1.806 1.816 3,201,749 -0.43(-19.13%)
Jun 14, 2017 2.480 2.480 2.216 2.245 1,762,011 -0.25(-10.16%)
Jun 13, 2017 2.538 2.568 2.441 2.499 1,041,109 -0.05(-1.92%)
Jun 12, 2017 2.538 2.734 2.529 2.548 1,725,944 +0.02(+0.77%)
Jun 09, 2017 2.558 2.743 2.294 2.529 5,287,183 -0.72(-22.22%)
Jun 08, 2017 3.173 3.417 3.134 3.251 592,986 +0.08(+2.46%)
Jun 07, 2017 3.261 3.271 3.114 3.173 600,727 -0.10(-2.99%)
Jun 06, 2017 3.183 3.290 3.109 3.271 482,034 +0.06(+1.82%)
Jun 05, 2017 3.163 3.232 3.134 3.212 556,837 +0.02(+0.61%)
Jun 02, 2017 3.300 3.300 3.134 3.192 522,494 -0.15(-4.39%)
Jun 01, 2017 3.056 3.363 3.036 3.339 601,527 +0.28(+9.27%)
May 31, 2017 3.173 3.175 3.007 3.056 1,449,166 -0.16(-4.86%)
May 30, 2017 3.319 3.319 3.173 3.212 1,333,913 -0.15(-4.36%)
May 26, 2017 3.251 3.378 3.134 3.358 821,788 +0.10(+2.99%)
May 25, 2017 3.339 3.349 3.124 3.261 992,776 -0.10(-2.91%)
May 24, 2017 3.485 3.485 3.329 3.358 771,107 -0.13(-3.64%)
May 23, 2017 3.524 3.582 3.368 3.485 766,415 -0.04(-1.11%)
May 22, 2017 3.349 3.612 3.329 3.524 2,518,069 +0.23(+7.12%)
May 19, 2017 3.603 3.837 3.222 3.290 4,146,147 -0.21(-6.13%)
May 18, 2017 4.100 4.100 3.466 3.505 6,314,638 -0.78(-18.22%)
May 17, 2017 4.286 4.325 4.208 4.286 597,940 -0.04(-0.90%)
May 16, 2017 4.384 4.393 4.218 4.325 435,205 -0.01(-0.23%)
May 15, 2017 4.452 4.475 4.276 4.335 719,467 -0.04(-0.89%)
May 12, 2017 4.510 4.510 4.344 4.374 433,339 -0.12(-2.61%)
May 11, 2017 4.550 4.569 4.452 4.491 373,004 -0.04(-0.86%)
May 10, 2017 4.432 4.589 4.339 4.530 290,099 +0.16(+3.57%)
May 09, 2017 4.491 4.530 4.270 4.374 894,592 -0.16(-3.45%)
May 08, 2017 4.676 4.706 4.413 4.530 850,473 -0.13(-2.73%)
May 05, 2017 4.628 4.730 4.559 4.657 612,632 +0.07(+1.49%)
May 04, 2017 4.667 4.715 4.374 4.589 937,170 -0.10(-2.08%)
May 03, 2017 4.784 4.823 4.686 4.686 457,771 -0.09(-1.84%)
May 02, 2017 4.870 4.927 4.717 4.774 675,687 -0.16(-3.29%)
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.