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, 2018 2.110 2.190 2.110 2.170 96,650 +0.05(+2.35%)
Oct 30, 2018 2.080 2.130 2.070 2.120 105,663 +0.04(+1.91%)
Oct 29, 2018 2.140 2.190 2.041 2.080 316,849 -0.03(-1.42%)
Oct 26, 2018 2.051 2.120 2.011 2.110 177,313 +0.04(+1.92%)
Oct 25, 2018 2.061 2.070 2.031 2.070 177,603 +0.01(+0.48%)
Oct 24, 2018 2.090 2.110 2.041 2.061 223,122 -0.04(-1.90%)
Oct 23, 2018 2.100 2.120 2.090 2.100 176,201 -0.02(-0.94%)
Oct 22, 2018 2.170 2.176 2.115 2.120 153,164 -0.08(-3.62%)
Oct 19, 2018 2.190 2.260 2.160 2.200 473,471 +0.04(+1.84%)
Oct 18, 2018 2.150 2.190 2.150 2.160 298,973 -0.03(-1.36%)
Oct 17, 2018 2.170 2.210 2.170 2.190 98,419 +0.00(+0.00%)
Oct 16, 2018 2.220 2.220 2.170 2.190 202,820 -0.02(-0.90%)
Oct 15, 2018 2.240 2.250 2.200 2.210 128,194 -0.01(-0.45%)
Oct 12, 2018 2.210 2.220 2.190 2.220 77,756 +0.02(+0.91%)
Oct 11, 2018 2.190 2.210 2.150 2.200 182,848 +0.00(+0.00%)
Oct 10, 2018 2.289 2.299 2.160 2.200 254,508 -0.09(-3.91%)
Oct 09, 2018 2.319 2.339 2.280 2.289 89,707 -0.03(-1.29%)
Oct 08, 2018 2.299 2.349 2.289 2.319 76,049 -0.01(-0.43%)
Oct 05, 2018 2.359 2.359 2.299 2.329 56,860 -0.01(-0.43%)
Oct 04, 2018 2.419 2.419 2.319 2.339 312,133 -0.07(-2.89%)
Oct 03, 2018 2.359 2.439 2.332 2.409 223,550 +0.07(+2.98%)
Oct 02, 2018 2.389 2.399 2.329 2.339 182,757 -0.03(-1.26%)
Oct 01, 2018 2.339 2.409 2.304 2.369 270,115 +0.04(+1.71%)
Sep 28, 2018 2.319 2.359 2.299 2.329 74,039 +0.02(+0.86%)
Sep 27, 2018 2.289 2.329 2.260 2.309 158,729 +0.02(+0.87%)
Sep 26, 2018 2.319 2.321 2.289 2.289 122,465 -0.05(-2.13%)
Sep 25, 2018 2.309 2.348 2.299 2.339 125,081 +0.02(+0.86%)
Sep 24, 2018 2.339 2.339 2.289 2.319 150,820 +0.00(+0.00%)
Sep 21, 2018 2.339 2.339 2.289 2.319 213,278 +0.00(+0.00%)
Sep 20, 2018 2.339 2.349 2.309 2.319 104,552 -0.02(-0.85%)
Sep 19, 2018 2.309 2.374 2.299 2.339 107,143 +0.05(+2.17%)
Sep 18, 2018 2.339 2.359 2.260 2.289 185,956 -0.07(-2.95%)
Sep 17, 2018 2.190 2.448 2.190 2.359 428,014 +0.18(+8.22%)
Sep 14, 2018 2.240 2.240 2.170 2.180 158,125 -0.04(-1.79%)
Sep 13, 2018 2.160 2.240 2.140 2.220 481,358 +0.05(+2.29%)
Sep 12, 2018 2.190 2.210 2.170 2.170 144,809 -0.02(-0.91%)
Sep 11, 2018 2.170 2.220 2.170 2.190 150,908 +0.02(+0.92%)
Sep 10, 2018 2.150 2.230 2.150 2.170 324,891 +0.01(+0.46%)
Sep 07, 2018 2.190 2.240 2.140 2.160 401,240 -0.04(-1.81%)
Sep 06, 2018 2.270 2.270 2.190 2.200 232,325 -0.05(-2.21%)
Sep 05, 2018 2.250 2.289 2.220 2.250 917,890 -0.01(-0.44%)
Sep 04, 2018 2.289 2.309 2.250 2.260 231,757 +0.00(+0.00%)
Aug 31, 2018 2.260 2.260 2.260 0 -0.04(-1.73%)
Aug 30, 2018 2.339 2.349 2.289 2.299 305,926 -0.05(-2.12%)
Aug 29, 2018 2.339 2.364 2.331 2.349 328,189 +0.02(+0.85%)
Aug 28, 2018 2.379 2.399 2.329 2.329 452,351 -0.06(-2.50%)
Aug 27, 2018 2.399 2.409 2.369 2.389 418,910 -0.01(-0.42%)
Aug 24, 2018 2.389 2.419 2.379 2.399 166,061 +0.01(+0.42%)
Aug 23, 2018 2.429 2.459 2.369 2.389 217,302 -0.07(-2.83%)
Aug 22, 2018 2.459 2.459 2.429 2.459 171,024 +0.01(+0.41%)
Aug 21, 2018 2.449 2.459 2.429 2.449 284,915 +0.00(+0.00%)
Aug 20, 2018 2.459 2.469 2.439 2.449 229,527 +0.00(+0.00%)
Aug 17, 2018 2.479 2.479 2.429 2.449 119,648 -0.01(-0.40%)
Aug 16, 2018 2.409 2.479 2.389 2.459 450,872 +0.09(+3.78%)
Aug 15, 2018 2.459 2.497 2.369 2.369 321,271 -0.11(-4.42%)
Aug 14, 2018 2.518 2.518 2.469 2.479 471,937 -0.04(-1.58%)
Aug 13, 2018 2.528 2.528 2.469 2.518 205,826 -0.02(-0.78%)
Aug 10, 2018 2.498 2.548 2.489 2.538 197,405 +0.01(+0.39%)
Aug 09, 2018 2.508 2.558 2.484 2.528 348,592 +0.00(+0.00%)
Aug 08, 2018 2.518 2.528 2.469 2.528 176,974 +0.01(+0.40%)
Aug 07, 2018 2.558 2.558 2.518 2.518 415,069 -0.03(-1.17%)
Aug 06, 2018 2.538 2.548 2.518 2.548 516,169 +0.04(+1.59%)
Aug 03, 2018 2.568 2.578 2.508 2.508 163,650 -0.08(-3.08%)
Aug 02, 2018 2.528 2.608 2.508 2.588 296,979 +0.03(+1.17%)
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.