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 (%)
Jan 31, 2017 5.480 5.517 5.358 5.442 290,639 -0.01(-0.17%)
Jan 30, 2017 5.649 5.649 5.339 5.452 1,053,053 -0.23(-4.12%)
Jan 27, 2017 5.714 5.780 5.574 5.686 329,032 -0.06(-0.98%)
Jan 26, 2017 5.789 5.873 5.667 5.742 389,081 -0.03(-0.49%)
Jan 25, 2017 5.836 5.897 5.742 5.770 503,614 +0.02(+0.33%)
Jan 24, 2017 5.611 5.817 5.527 5.752 482,463 +0.17(+3.02%)
Jan 23, 2017 5.639 5.723 5.555 5.583 306,313 -0.08(-1.49%)
Jan 20, 2017 5.611 5.761 5.583 5.667 556,808 +0.10(+1.85%)
Jan 19, 2017 5.489 5.611 5.489 5.564 238,366 +0.02(+0.34%)
Jan 18, 2017 5.602 5.606 5.442 5.545 286,912 -0.10(-1.82%)
Jan 17, 2017 5.658 5.784 5.545 5.649 945,488 +0.04(+0.67%)
Jan 13, 2017 5.611 5.611 5.611 0 +0.22(+3.99%)
Jan 12, 2017 5.339 5.471 5.246 5.396 438,093 +0.11(+2.13%)
Jan 11, 2017 5.143 5.311 5.077 5.283 307,730 +0.16(+3.11%)
Jan 10, 2017 5.180 5.199 5.077 5.124 514,203 +0.00(+0.00%)
Jan 09, 2017 5.171 5.236 5.068 5.124 569,994 -0.09(-1.80%)
Jan 06, 2017 5.255 5.293 5.124 5.218 358,818 -0.06(-1.07%)
Jan 05, 2017 5.199 5.339 5.133 5.274 560,432 +0.11(+2.18%)
Jan 04, 2017 5.068 5.199 5.021 5.161 641,414 +0.08(+1.66%)
Jan 03, 2017 4.824 5.096 4.815 5.077 806,988 +0.34(+7.11%)
Dec 30, 2016 4.740 4.740 4.740 0 +0.11(+2.43%)
Dec 29, 2016 4.759 4.768 4.627 4.627 529,641 -0.13(-2.76%)
Dec 28, 2016 4.787 4.843 4.674 4.759 874,980 -0.04(-0.78%)
Dec 27, 2016 4.674 4.828 4.674 4.796 605,178 +0.07(+1.39%)
Dec 23, 2016 4.731 4.731 4.731 0 -0.11(-2.32%)
Dec 22, 2016 4.843 4.937 4.824 4.843 853,924 +0.03(+0.58%)
Dec 21, 2016 4.815 4.871 4.777 4.815 1,127,921 +0.04(+0.78%)
Dec 20, 2016 4.777 4.937 4.745 4.777 668,307 +0.03(+0.59%)
Dec 19, 2016 4.684 4.815 4.609 4.749 840,960 +0.07(+1.40%)
Dec 16, 2016 4.581 4.731 4.506 4.684 3,881,484 +0.14(+3.09%)
Dec 15, 2016 4.609 4.646 4.440 4.543 741,827 -0.02(-0.41%)
Dec 14, 2016 4.702 4.740 4.478 4.562 1,212,793 -0.23(-4.88%)
Dec 13, 2016 4.834 4.840 4.656 4.796 1,087,278 +0.01(+0.20%)
Dec 12, 2016 4.815 4.871 4.590 4.787 2,697,138 -0.02(-0.39%)
Dec 09, 2016 4.937 4.955 4.796 4.805 685,736 -0.13(-2.66%)
Dec 08, 2016 4.871 4.955 4.787 4.937 712,121 +0.09(+1.93%)
Dec 07, 2016 4.918 5.002 4.777 4.843 821,485 -0.07(-1.52%)
Dec 06, 2016 4.862 5.040 4.759 4.918 755,478 -0.02(-0.38%)
Dec 05, 2016 4.927 5.058 4.871 4.937 603,431 +0.03(+0.57%)
Dec 02, 2016 4.852 5.002 4.805 4.908 2,464,620 +0.05(+0.96%)
Dec 01, 2016 5.246 5.283 4.796 4.862 1,087,138 -0.26(-5.12%)
Nov 30, 2016 5.143 5.330 5.007 5.124 1,814,190 +0.41(+8.75%)
Nov 29, 2016 4.843 5.002 4.673 4.712 984,861 -0.25(-5.09%)
Nov 28, 2016 5.002 5.180 4.880 4.965 1,095,854 +0.01(+0.19%)
Nov 25, 2016 5.105 5.180 4.908 4.955 394,372 -0.19(-3.64%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.07(-1.26%)
Nov 22, 2016 5.386 5.480 5.115 5.208 697,346 -0.21(-3.81%)
Nov 21, 2016 5.246 5.499 5.171 5.414 1,002,331 +0.30(+5.86%)
Nov 18, 2016 5.246 5.255 5.086 5.115 335,122 -0.11(-2.15%)
Nov 17, 2016 5.442 5.480 5.199 5.227 238,221 -0.11(-2.11%)
Nov 16, 2016 5.452 5.480 5.311 5.339 325,656 -0.13(-2.40%)
Nov 15, 2016 5.386 5.536 5.339 5.471 363,857 +0.12(+2.28%)
Nov 14, 2016 5.264 5.405 5.189 5.349 454,308 +0.11(+2.15%)
Nov 11, 2016 5.171 5.293 5.078 5.236 203,478 +0.01(+0.18%)
Nov 10, 2016 5.208 5.321 5.097 5.227 429,068 +0.07(+1.27%)
Nov 09, 2016 4.796 5.180 4.777 5.161 419,660 +0.35(+7.20%)
Nov 08, 2016 4.777 4.937 4.656 4.815 427,083 +0.00(+0.00%)
Nov 07, 2016 4.937 5.042 4.787 4.815 429,643 +0.01(+0.19%)
Nov 04, 2016 4.983 4.993 4.712 4.805 667,963 -0.17(-3.39%)
Nov 03, 2016 5.227 5.555 4.815 4.974 1,147,342 -0.36(-6.68%)
Nov 02, 2016 5.405 5.479 5.255 5.330 480,174 -0.24(-4.37%)
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.