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 (%)
Nov 29, 2002 15.69 15.90 15.57 15.57 339,480 -0.12(-0.74%)
Nov 27, 2002 14.99 15.70 14.99 15.69 884,610 +1.09(+7.49%)
Nov 26, 2002 14.85 15.12 14.59 14.59 723,258 -0.31(-2.06%)
Nov 25, 2002 14.67 14.95 14.56 14.90 591,688 +0.23(+1.59%)
Nov 22, 2002 13.45 14.90 13.34 14.67 2,526,784 +1.22(+9.07%)
Nov 21, 2002 13.21 13.48 13.16 13.45 441,833 +0.33(+2.51%)
Nov 20, 2002 12.80 13.12 12.73 13.12 623,920 +0.35(+2.74%)
Nov 19, 2002 13.12 13.23 12.77 12.77 462,756 -0.35(-2.67%)
Nov 18, 2002 13.67 13.69 13.01 13.12 862,179 -0.53(-3.89%)
Nov 15, 2002 13.74 13.87 13.62 13.65 705,539 -0.14(-1.00%)
Nov 14, 2002 13.58 13.85 13.56 13.79 545,318 +0.37(+2.77%)
Nov 13, 2002 13.24 13.55 12.74 13.42 1,329,460 -0.11(-0.82%)
Nov 12, 2002 13.50 13.68 13.27 13.53 1,115,517 +0.06(+0.43%)
Nov 11, 2002 14.03 14.04 13.40 13.47 530,992 -0.43(-3.09%)
Nov 08, 2002 13.69 14.06 13.69 13.90 299,331 +0.30(+2.22%)
Nov 07, 2002 13.69 13.82 13.49 13.60 406,585 -0.11(-0.77%)
Nov 06, 2002 13.49 13.70 13.28 13.70 502,906 +0.23(+1.69%)
Nov 05, 2002 13.53 13.66 13.32 13.48 351,355 -0.11(-0.78%)
Nov 04, 2002 13.79 13.79 13.26 13.58 856,335 -0.21(-1.54%)
Nov 01, 2002 13.41 13.89 13.40 13.79 317,426 +0.37(+2.77%)
Oct 31, 2002 13.32 13.53 13.17 13.42 253,526 +0.10(+0.72%)
Oct 30, 2002 13.55 13.58 13.00 13.33 550,972 -0.23(-1.72%)
Oct 29, 2002 13.08 13.56 12.64 13.56 746,066 +0.57(+4.37%)
Oct 28, 2002 13.53 13.53 12.88 12.99 365,870 -0.40(-3.01%)
Oct 25, 2002 12.97 13.42 12.94 13.40 304,043 +0.37(+2.81%)
Oct 24, 2002 13.45 13.53 13.03 13.03 571,895 -0.42(-3.12%)
Oct 23, 2002 12.79 13.45 12.75 13.45 376,614 +0.66(+5.19%)
Oct 22, 2002 13.10 13.25 12.71 12.79 283,497 -0.37(-2.82%)
Oct 21, 2002 13.26 13.28 12.74 13.16 525,149 -0.11(-0.80%)
Oct 18, 2002 12.90 13.31 12.71 13.26 303,666 +0.37(+2.84%)
Oct 17, 2002 12.47 12.94 12.34 12.90 381,703 +0.80(+6.62%)
Oct 16, 2002 12.67 12.71 11.99 12.10 432,409 -0.57(-4.52%)
Oct 15, 2002 12.60 13.10 12.60 12.67 685,935 +0.68(+5.66%)
Oct 14, 2002 11.80 12.33 11.79 11.99 457,102 +0.03(+0.22%)
Oct 11, 2002 12.07 12.36 11.75 11.96 758,695 +0.28(+2.36%)
Oct 10, 2002 11.14 11.88 10.88 11.69 917,597 +0.25(+2.23%)
Oct 09, 2002 11.76 11.76 11.25 11.43 822,783 -0.46(-3.84%)
Oct 08, 2002 10.77 11.97 10.77 11.89 682,919 +1.26(+11.88%)
Oct 07, 2002 11.09 11.27 10.61 10.63 782,634 -0.72(-6.31%)
Oct 04, 2002 10.90 11.59 10.32 11.34 1,533,224 +0.47(+4.29%)
Oct 03, 2002 11.25 11.25 10.58 10.88 1,011,090 -0.27(-2.38%)
Oct 02, 2002 11.43 11.90 10.98 11.14 924,948 -0.29(-2.55%)
Oct 01, 2002 12.04 12.33 11.03 11.43 2,041,408 -0.92(-7.43%)
Sep 30, 2002 12.73 12.73 11.94 12.35 942,478 -0.63(-4.86%)
Sep 27, 2002 12.73 13.15 12.60 12.98 1,108,731 +0.04(+0.33%)
Sep 26, 2002 12.75 13.09 12.71 12.94 709,120 +0.17(+1.33%)
Sep 25, 2002 12.87 12.94 12.55 12.77 435,425 +0.29(+2.34%)
Sep 24, 2002 12.28 12.52 12.18 12.48 583,394 +0.06(+0.51%)
Sep 23, 2002 12.73 12.74 12.27 12.41 406,773 -0.36(-2.82%)
Sep 20, 2002 13.00 13.00 12.64 12.77 492,727 +0.06(+0.46%)
Sep 19, 2002 12.67 12.83 12.55 12.72 666,332 +0.01(+0.08%)
Sep 18, 2002 12.65 12.73 12.47 12.71 612,611 +0.00(+0.00%)
Sep 17, 2002 12.90 13.00 12.63 12.71 686,689 -0.12(-0.95%)
Sep 16, 2002 13.00 13.05 12.62 12.83 851,812 +0.36(+2.85%)
Sep 13, 2002 12.41 12.47 11.25 12.47 3,334,866 +0.01(+0.04%)
Sep 12, 2002 12.67 12.73 12.36 12.47 314,410 -0.20(-1.55%)
Sep 11, 2002 12.91 12.91 12.63 12.66 239,766 -0.02(-0.13%)
Sep 10, 2002 12.73 12.81 12.67 12.68 604,694 -0.05(-0.38%)
Sep 09, 2002 12.70 13.00 12.60 12.73 541,925 +0.03(+0.21%)
Sep 06, 2002 12.47 12.73 12.47 12.70 646,917 +0.31(+2.48%)
Sep 05, 2002 12.33 12.71 12.31 12.39 364,927 -0.21(-1.68%)
Sep 04, 2002 12.23 12.73 12.04 12.61 640,319 +0.38(+3.08%)
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.