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, 2007 15.28 15.44 15.28 15.40 61,261 +0.15(+0.97%)
Oct 30, 2007 15.65 15.65 14.99 15.25 66,915 -0.33(-2.14%)
Oct 29, 2007 15.29 15.59 15.21 15.59 24,881 +0.34(+2.23%)
Oct 26, 2007 15.12 15.27 15.05 15.25 35,060 +0.19(+1.27%)
Oct 25, 2007 14.89 15.06 14.82 15.06 32,044 +0.25(+1.72%)
Oct 24, 2007 14.53 14.80 14.53 14.80 39,584 +0.18(+1.23%)
Oct 23, 2007 14.53 14.69 14.53 14.62 56,360 -0.07(-0.47%)
Oct 22, 2007 14.70 14.70 14.59 14.69 44,484 -0.11(-0.75%)
Oct 19, 2007 14.90 14.96 14.72 14.80 31,855 -0.10(-0.64%)
Oct 18, 2007 14.80 14.93 14.61 14.90 42,034 +0.08(+0.54%)
Oct 17, 2007 14.80 14.85 14.58 14.82 68,800 +0.04(+0.25%)
Oct 16, 2007 14.85 14.85 14.59 14.78 43,542 +0.09(+0.61%)
Oct 15, 2007 14.56 14.77 14.56 14.69 56,360 +0.22(+1.54%)
Oct 12, 2007 15.29 15.52 14.17 14.47 347,774 -0.79(-5.15%)
Oct 11, 2007 14.93 15.54 14.86 15.25 86,896 +0.32(+2.17%)
Oct 10, 2007 14.59 14.98 14.59 14.93 43,731 +0.34(+2.33%)
Oct 09, 2007 14.90 14.90 14.42 14.59 98,583 -0.18(-1.19%)
Oct 08, 2007 15.07 15.11 14.74 14.76 32,798 -0.20(-1.35%)
Oct 05, 2007 14.72 15.01 14.67 14.97 44,861 +0.22(+1.51%)
Oct 04, 2007 14.45 14.80 14.36 14.74 54,852 +0.29(+2.00%)
Oct 03, 2007 14.70 14.70 14.38 14.45 54,475 -0.38(-2.59%)
Oct 02, 2007 14.91 15.25 14.81 14.84 222,236 +0.04(+0.25%)
Oct 01, 2007 15.11 15.21 14.80 14.80 199,993 -0.21(-1.41%)
Sep 28, 2007 15.12 15.23 15.01 15.01 18,219 -0.08(-0.56%)
Sep 27, 2007 15.02 15.23 15.01 15.10 27,818 +0.07(+0.49%)
Sep 26, 2007 15.10 15.26 15.01 15.02 26,577 -0.01(-0.04%)
Sep 25, 2007 15.12 15.32 14.85 15.03 30,536 -0.25(-1.67%)
Sep 24, 2007 15.46 15.65 15.05 15.28 36,015 -0.05(-0.31%)
Sep 21, 2007 15.23 15.65 15.17 15.33 39,395 +0.11(+0.70%)
Sep 20, 2007 15.42 15.42 14.85 15.23 12,817 -0.22(-1.42%)
Sep 19, 2007 15.09 15.57 14.74 15.45 49,762 +0.59(+3.98%)
Sep 18, 2007 14.82 15.07 14.59 14.85 23,561 -0.05(-0.36%)
Sep 17, 2007 15.23 15.55 14.77 14.91 37,510 -0.32(-2.12%)
Sep 14, 2007 15.46 15.65 14.99 15.23 88,215 -0.37(-2.35%)
Sep 13, 2007 15.62 15.75 15.36 15.60 24,692 -0.07(-0.47%)
Sep 12, 2007 15.88 15.88 15.49 15.67 19,226 -0.24(-1.50%)
Sep 11, 2007 16.03 16.03 15.79 15.91 33,363 -0.08(-0.53%)
Sep 10, 2007 15.92 16.13 15.80 16.00 30,536 +0.20(+1.24%)
Sep 07, 2007 15.45 15.92 15.45 15.80 70,874 -0.02(-0.13%)
Sep 06, 2007 15.81 15.89 15.47 15.82 12,063 -0.10(-0.60%)
Sep 05, 2007 15.97 16.00 15.61 15.92 19,792 -0.24(-1.51%)
Sep 04, 2007 15.81 16.18 15.62 16.16 31,667 +0.62(+3.96%)
Aug 31, 2007 15.12 15.64 15.12 15.54 35,248 +0.64(+4.27%)
Aug 30, 2007 15.38 15.38 14.83 14.91 127,800 -0.58(-3.77%)
Aug 29, 2007 15.25 15.50 15.17 15.49 60,507 +0.24(+1.57%)
Aug 28, 2007 16.10 16.10 15.08 15.25 105,369 -0.77(-4.80%)
Aug 27, 2007 15.80 16.15 15.80 16.02 24,315 +0.22(+1.41%)
Aug 24, 2007 16.02 16.03 15.80 15.80 43,919 -0.32(-2.01%)
Aug 23, 2007 16.18 16.18 16.02 16.12 12,252 +0.10(+0.63%)
Aug 22, 2007 15.65 16.36 15.50 16.02 75,209 +0.52(+3.35%)
Aug 21, 2007 15.04 15.50 14.89 15.50 47,689 +0.43(+2.89%)
Aug 20, 2007 15.57 15.57 14.69 15.07 115,170 -0.28(-1.83%)
Aug 17, 2007 16.45 16.87 15.05 15.35 61,826 -0.30(-1.93%)
Aug 16, 2007 16.29 16.29 13.89 15.65 329,678 -0.77(-4.72%)
Aug 15, 2007 16.61 16.82 16.31 16.42 52,590 -0.50(-2.98%)
Aug 14, 2007 17.25 17.32 16.88 16.93 45,992 -0.41(-2.39%)
Aug 13, 2007 16.53 17.37 16.53 17.34 51,647 +1.03(+6.31%)
Aug 10, 2007 16.58 16.58 16.07 16.31 62,392 -0.61(-3.61%)
Aug 09, 2007 17.37 17.37 16.92 16.92 11,875 -0.36(-2.09%)
Aug 08, 2007 16.84 17.61 16.84 17.28 66,350 +0.57(+3.43%)
Aug 07, 2007 16.05 16.79 15.80 16.71 60,130 +0.54(+3.31%)
Aug 06, 2007 17.08 17.16 14.88 16.18 183,594 -1.03(-5.98%)
Aug 03, 2007 17.88 18.04 17.10 17.20 47,312 -0.83(-4.62%)
Aug 02, 2007 18.03 18.19 17.89 18.04 38,264 +0.14(+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.