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 30, 2005 16.83 17.01 16.50 16.78 910,434 +0.48(+2.96%)
Nov 29, 2005 16.61 16.71 16.22 16.30 955,296 -0.14(-0.87%)
Nov 28, 2005 16.95 16.95 16.40 16.44 880,651 -0.53(-3.10%)
Nov 25, 2005 17.06 17.08 16.37 16.97 287,078 -0.09(-0.53%)
Nov 23, 2005 17.08 17.32 16.99 17.06 866,326 -0.08(-0.46%)
Nov 22, 2005 17.15 17.24 17.02 17.14 737,960 -0.07(-0.40%)
Nov 21, 2005 17.09 17.20 16.88 17.20 893,281 +0.21(+1.25%)
Nov 18, 2005 16.67 16.99 16.61 16.99 1,217,305 +0.32(+1.94%)
Nov 17, 2005 16.80 16.95 16.46 16.67 1,964,313 -0.03(-0.19%)
Nov 16, 2005 16.68 16.84 16.29 16.70 3,571,616 +0.92(+5.81%)
Nov 15, 2005 16.18 16.19 15.46 15.78 1,022,966 -0.42(-2.62%)
Nov 14, 2005 16.23 16.37 16.11 16.21 680,657 +0.02(+0.13%)
Nov 11, 2005 16.23 16.38 15.96 16.19 385,662 +0.01(+0.07%)
Nov 10, 2005 15.79 16.21 15.50 16.18 481,229 +0.44(+2.76%)
Nov 09, 2005 15.52 15.83 15.32 15.74 654,457 +0.12(+0.78%)
Nov 08, 2005 15.81 15.89 15.52 15.62 709,309 -0.31(-1.93%)
Nov 07, 2005 15.61 15.95 15.53 15.93 848,230 +0.32(+2.07%)
Nov 04, 2005 15.40 15.69 15.22 15.60 879,520 +0.19(+1.20%)
Nov 03, 2005 15.91 15.91 15.37 15.42 959,820 +0.04(+0.24%)
Nov 02, 2005 15.23 15.44 15.15 15.38 1,015,049 +0.11(+0.73%)
Nov 01, 2005 15.02 15.29 14.87 15.27 1,008,263 +0.20(+1.30%)
Oct 31, 2005 14.56 15.22 14.56 15.07 1,523,610 +0.61(+4.22%)
Oct 28, 2005 13.90 14.50 13.90 14.46 1,005,624 +0.59(+4.28%)
Oct 27, 2005 14.01 14.01 13.70 13.87 749,081 -0.20(-1.40%)
Oct 26, 2005 14.38 14.47 13.92 14.06 488,392 -0.39(-2.68%)
Oct 25, 2005 14.47 14.54 14.22 14.45 442,964 -0.02(-0.15%)
Oct 24, 2005 14.31 14.51 14.15 14.47 742,861 +0.22(+1.53%)
Oct 21, 2005 14.45 14.58 14.18 14.26 509,880 -0.12(-0.81%)
Oct 20, 2005 14.58 14.84 14.21 14.37 989,979 -0.26(-1.78%)
Oct 19, 2005 14.20 14.63 13.85 14.63 618,265 +0.30(+2.11%)
Oct 18, 2005 14.43 14.54 14.17 14.33 454,840 -0.20(-1.39%)
Oct 17, 2005 14.59 14.61 14.25 14.53 799,598 -0.06(-0.40%)
Oct 14, 2005 14.48 14.70 14.41 14.59 997,142 +0.11(+0.77%)
Oct 13, 2005 14.48 14.58 14.18 14.48 878,012 -0.01(-0.04%)
Oct 12, 2005 14.80 14.91 14.16 14.48 1,262,167 -0.37(-2.50%)
Oct 11, 2005 15.12 15.18 14.85 14.85 1,013,918 -0.24(-1.62%)
Oct 10, 2005 15.07 15.23 15.01 15.10 1,381,296 +0.04(+0.28%)
Oct 07, 2005 15.28 15.31 14.89 15.06 911,942 -0.18(-1.18%)
Oct 06, 2005 15.08 15.51 14.99 15.24 2,105,497 +0.22(+1.45%)
Oct 05, 2005 15.14 15.65 14.89 15.02 2,501,338 -0.75(-4.74%)
Oct 04, 2005 15.38 15.86 15.23 15.77 2,643,086 +0.99(+6.71%)
Oct 03, 2005 14.74 15.25 14.64 14.77 840,125 +0.22(+1.53%)
Sep 30, 2005 14.72 14.79 14.47 14.55 535,704 -0.16(-1.12%)
Sep 29, 2005 14.50 14.80 14.39 14.72 510,257 +0.22(+1.50%)
Sep 28, 2005 14.72 14.72 14.33 14.50 448,619 -0.21(-1.44%)
Sep 27, 2005 14.80 14.99 14.53 14.71 913,450 -0.14(-0.96%)
Sep 26, 2005 14.32 15.05 14.32 14.85 1,283,844 +0.83(+5.90%)
Sep 23, 2005 14.03 14.28 13.80 14.03 574,534 +0.05(+0.38%)
Sep 22, 2005 13.45 14.22 13.14 13.97 1,418,053 +0.42(+3.13%)
Sep 21, 2005 13.49 13.92 12.89 13.55 1,281,582 +0.06(+0.47%)
Sep 20, 2005 14.03 14.07 13.31 13.49 830,323 -0.59(-4.22%)
Sep 19, 2005 14.32 14.32 13.98 14.08 493,293 -0.23(-1.63%)
Sep 16, 2005 14.30 14.49 14.12 14.31 779,241 +0.17(+1.20%)
Sep 15, 2005 14.48 14.56 14.13 14.14 715,529 -0.36(-2.49%)
Sep 14, 2005 14.51 14.55 14.41 14.50 365,304 -0.05(-0.33%)
Sep 13, 2005 14.61 14.64 14.36 14.55 428,827 -0.12(-0.80%)
Sep 12, 2005 14.63 14.77 14.56 14.67 458,233 -0.02(-0.14%)
Sep 09, 2005 14.65 14.70 14.49 14.69 319,311 +0.04(+0.29%)
Sep 08, 2005 14.54 14.71 14.49 14.65 435,048 +0.06(+0.40%)
Sep 07, 2005 14.46 14.64 14.18 14.59 733,436 +0.09(+0.62%)
Sep 06, 2005 13.69 14.65 13.66 14.50 1,642,928 +0.91(+6.67%)
Sep 02, 2005 13.63 13.68 13.33 13.59 674,814 +0.01(+0.04%)
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.