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, 2013 23.63 23.93 23.49 23.85 146,713 +0.31(+1.30%)
Oct 30, 2013 23.64 23.75 23.50 23.55 278,019 -0.12(-0.51%)
Oct 29, 2013 23.27 23.80 23.09 23.67 194,262 +0.48(+2.05%)
Oct 28, 2013 23.32 23.42 23.10 23.19 96,052 -0.14(-0.61%)
Oct 25, 2013 23.17 23.41 23.17 23.34 156,899 -0.04(-0.18%)
Oct 24, 2013 23.34 23.42 23.05 23.38 202,777 -0.01(-0.06%)
Oct 23, 2013 23.34 23.41 23.09 23.39 270,076 +0.04(+0.18%)
Oct 22, 2013 23.73 23.93 23.12 23.35 212,900 +0.16(+0.67%)
Oct 21, 2013 23.24 23.44 23.16 23.19 151,111 -0.01(-0.04%)
Oct 18, 2013 23.44 23.88 23.18 23.20 735,000 -0.22(-0.92%)
Oct 17, 2013 23.20 23.68 23.10 23.42 166,399 +0.10(+0.42%)
Oct 16, 2013 23.19 23.78 23.09 23.32 195,783 +0.15(+0.66%)
Oct 15, 2013 23.44 23.58 22.98 23.17 151,204 -0.24(-1.04%)
Oct 14, 2013 23.27 23.61 23.11 23.41 121,944 +0.19(+0.81%)
Oct 11, 2013 23.14 23.69 23.01 23.23 158,367 +0.17(+0.73%)
Oct 10, 2013 22.99 23.35 22.62 23.06 151,516 +0.14(+0.61%)
Oct 09, 2013 23.02 23.13 22.56 22.92 164,773 -0.15(-0.64%)
Oct 08, 2013 23.17 23.42 23.06 23.07 212,029 -0.16(-0.69%)
Oct 07, 2013 23.33 23.68 23.11 23.23 214,649 -0.10(-0.42%)
Oct 04, 2013 23.44 23.58 23.23 23.32 187,830 -0.01(-0.06%)
Oct 03, 2013 23.21 23.40 23.15 23.34 120,833 +0.03(+0.15%)
Oct 02, 2013 23.22 23.30 23.01 23.30 98,898 -0.03(-0.15%)
Oct 01, 2013 23.18 23.47 23.07 23.34 284,888 +0.00(+0.00%)
Sep 27, 2013 23.48 23.50 23.12 23.34 184,383 -0.15(-0.65%)
Sep 26, 2013 23.18 23.65 23.07 23.49 450,337 +0.32(+1.39%)
Sep 25, 2013 23.16 23.38 23.06 23.17 182,582 +0.18(+0.79%)
Sep 24, 2013 23.21 23.64 22.89 22.99 179,503 -0.15(-0.63%)
Sep 23, 2013 22.90 23.40 22.88 23.13 196,862 +0.27(+1.16%)
Sep 20, 2013 22.93 23.19 22.70 22.87 220,626 -0.06(-0.27%)
Sep 19, 2013 22.66 23.88 22.66 22.93 329,194 +0.41(+1.83%)
Sep 18, 2013 22.48 22.88 22.37 22.52 152,099 +0.01(+0.03%)
Sep 17, 2013 22.60 23.01 22.47 22.51 149,615 -0.06(-0.28%)
Sep 16, 2013 22.60 22.78 22.48 22.58 109,580 +0.10(+0.47%)
Sep 13, 2013 22.49 22.85 22.35 22.47 177,563 -0.06(-0.25%)
Sep 12, 2013 22.51 22.72 22.39 22.53 106,829 +0.06(+0.28%)
Sep 11, 2013 22.58 22.86 22.45 22.46 112,177 -0.06(-0.25%)
Sep 10, 2013 22.42 22.75 22.37 22.52 252,008 +0.17(+0.75%)
Sep 09, 2013 22.51 22.81 22.21 22.35 196,333 -0.21(-0.93%)
Sep 06, 2013 22.76 23.08 22.47 22.56 232,733 +0.03(+0.12%)
Sep 05, 2013 22.27 22.79 22.22 22.53 173,149 +0.38(+1.73%)
Sep 04, 2013 21.81 22.32 21.81 22.15 172,747 +0.28(+1.28%)
Sep 03, 2013 22.23 22.62 21.79 21.87 192,115 -0.32(-1.45%)
Aug 30, 2013 22.27 22.60 22.14 22.19 88,791 -0.01(-0.06%)
Aug 29, 2013 22.02 22.36 22.00 22.21 107,817 +0.07(+0.32%)
Aug 28, 2013 22.49 22.71 21.92 22.14 232,063 -0.31(-1.40%)
Aug 27, 2013 22.45 22.60 22.07 22.45 111,673 +0.02(+0.09%)
Aug 26, 2013 22.42 22.82 22.31 22.43 111,696 -0.05(-0.22%)
Aug 23, 2013 22.23 22.66 22.23 22.48 139,565 +0.15(+0.66%)
Aug 22, 2013 22.28 22.63 22.25 22.33 197,014 +0.09(+0.41%)
Aug 21, 2013 22.11 22.46 22.11 22.24 178,187 +0.17(+0.79%)
Aug 20, 2013 22.24 22.55 22.04 22.07 203,153 -0.15(-0.69%)
Aug 19, 2013 22.54 22.68 22.09 22.22 360,153 -0.37(-1.64%)
Aug 16, 2013 22.75 22.90 22.35 22.59 163,384 -0.10(-0.43%)
Aug 15, 2013 22.35 22.94 22.35 22.69 186,669 +0.24(+1.09%)
Aug 14, 2013 22.42 22.69 22.11 22.44 130,979 +0.06(+0.28%)
Aug 13, 2013 22.81 22.92 22.34 22.38 226,867 -0.33(-1.45%)
Aug 12, 2013 22.33 22.93 22.26 22.71 210,470 +0.23(+1.03%)
Aug 09, 2013 22.72 22.79 22.12 22.48 149,323 +0.08(+0.34%)
Aug 08, 2013 22.57 22.90 22.25 22.40 104,835 -0.10(-0.47%)
Aug 07, 2013 22.75 22.79 22.25 22.51 179,015 -0.28(-1.23%)
Aug 06, 2013 22.07 22.85 22.07 22.79 208,038 +0.69(+3.13%)
Aug 05, 2013 22.00 22.35 21.62 22.09 200,987 +0.08(+0.38%)
Aug 02, 2013 22.39 22.75 21.91 22.01 205,196 -0.25(-1.13%)
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.