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, 2016 5.143 5.330 5.007 5.124 1,814,190 +0.41(+8.75%)
Nov 29, 2016 4.843 5.002 4.673 4.712 984,861 -0.25(-5.09%)
Nov 28, 2016 5.002 5.180 4.880 4.965 1,095,854 +0.01(+0.19%)
Nov 25, 2016 5.105 5.180 4.908 4.955 394,372 -0.19(-3.64%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.07(-1.26%)
Nov 22, 2016 5.386 5.480 5.115 5.208 697,346 -0.21(-3.81%)
Nov 21, 2016 5.246 5.499 5.171 5.414 1,002,331 +0.30(+5.86%)
Nov 18, 2016 5.246 5.255 5.086 5.115 335,122 -0.11(-2.15%)
Nov 17, 2016 5.442 5.480 5.199 5.227 238,221 -0.11(-2.11%)
Nov 16, 2016 5.452 5.480 5.311 5.339 325,656 -0.13(-2.40%)
Nov 15, 2016 5.386 5.536 5.339 5.471 363,857 +0.12(+2.28%)
Nov 14, 2016 5.264 5.405 5.189 5.349 454,308 +0.11(+2.15%)
Nov 11, 2016 5.171 5.293 5.078 5.236 203,478 +0.01(+0.18%)
Nov 10, 2016 5.208 5.321 5.097 5.227 429,068 +0.07(+1.27%)
Nov 09, 2016 4.796 5.180 4.777 5.161 419,660 +0.35(+7.20%)
Nov 08, 2016 4.777 4.937 4.656 4.815 427,083 +0.00(+0.00%)
Nov 07, 2016 4.937 5.042 4.787 4.815 429,643 +0.01(+0.19%)
Nov 04, 2016 4.983 4.993 4.712 4.805 667,963 -0.17(-3.39%)
Nov 03, 2016 5.227 5.555 4.815 4.974 1,147,342 -0.36(-6.68%)
Nov 02, 2016 5.405 5.479 5.255 5.330 480,174 -0.24(-4.37%)
Nov 01, 2016 5.601 5.629 5.390 5.574 974,500 +0.07(+1.34%)
Oct 31, 2016 5.702 5.702 5.436 5.500 559,849 -0.23(-4.01%)
Oct 28, 2016 5.794 5.886 5.675 5.730 320,111 -0.10(-1.74%)
Oct 27, 2016 5.877 5.969 5.831 5.831 230,408 -0.03(-0.47%)
Oct 26, 2016 5.730 5.914 5.730 5.859 184,323 +0.01(+0.16%)
Oct 25, 2016 5.877 5.914 5.785 5.849 154,329 -0.03(-0.47%)
Oct 24, 2016 5.840 5.960 5.730 5.877 188,638 +0.03(+0.47%)
Oct 21, 2016 5.831 5.932 5.721 5.849 477,206 -0.05(-0.78%)
Oct 20, 2016 5.859 5.978 5.785 5.895 201,674 -0.02(-0.31%)
Oct 19, 2016 5.877 6.052 5.827 5.914 502,284 +0.09(+1.58%)
Oct 18, 2016 5.776 5.859 5.638 5.822 291,593 +0.17(+3.09%)
Oct 17, 2016 5.610 5.675 5.528 5.647 384,400 +0.00(+0.00%)
Oct 14, 2016 5.638 5.739 5.555 5.647 313,059 +0.05(+0.82%)
Oct 13, 2016 5.601 5.739 5.463 5.601 314,545 -0.05(-0.81%)
Oct 12, 2016 5.748 5.748 5.601 5.647 204,288 -0.14(-2.38%)
Oct 11, 2016 5.941 6.020 5.675 5.785 670,167 -0.21(-3.53%)
Oct 10, 2016 5.978 6.153 5.932 5.997 425,574 +0.10(+1.72%)
Oct 07, 2016 5.941 6.079 5.813 5.895 399,935 -0.08(-1.38%)
Oct 06, 2016 6.070 6.135 5.914 5.978 512,099 -0.07(-1.22%)
Oct 05, 2016 5.849 6.153 5.785 6.052 1,051,393 +0.29(+5.11%)
Oct 04, 2016 5.886 5.923 5.675 5.758 1,143,691 -0.12(-2.03%)
Oct 03, 2016 5.831 5.895 5.670 5.877 1,586,486 +0.06(+1.11%)
Sep 30, 2016 5.712 5.849 5.509 5.813 1,094,092 +0.22(+3.95%)
Sep 29, 2016 5.656 5.771 5.325 5.592 1,232,915 -0.11(-1.94%)
Sep 28, 2016 5.252 5.702 5.233 5.702 1,670,801 +0.51(+9.73%)
Sep 27, 2016 5.132 5.233 5.022 5.196 1,191,595 -0.05(-0.88%)
Sep 26, 2016 5.095 5.316 5.059 5.242 1,281,824 +0.15(+2.89%)
Sep 23, 2016 5.031 5.242 4.994 5.095 966,340 +0.07(+1.47%)
Sep 22, 2016 4.875 5.095 4.810 5.022 1,422,372 +0.28(+5.81%)
Sep 21, 2016 4.792 4.893 4.645 4.746 1,294,243 +0.03(+0.58%)
Sep 20, 2016 4.875 4.902 4.681 4.718 1,107,251 -0.14(-2.84%)
Sep 19, 2016 5.150 5.224 4.829 4.856 1,661,875 -0.18(-3.65%)
Sep 16, 2016 5.022 5.256 4.976 5.040 3,689,199 -0.08(-1.62%)
Sep 15, 2016 5.022 5.233 5.022 5.123 584,508 +0.09(+1.83%)
Sep 14, 2016 5.160 5.298 4.994 5.031 939,927 -0.13(-2.50%)
Sep 13, 2016 5.399 5.463 5.095 5.160 1,548,339 -0.40(-7.12%)
Sep 12, 2016 5.491 5.758 5.326 5.555 1,079,722 -0.10(-1.79%)
Sep 09, 2016 5.923 6.153 5.454 5.656 2,043,282 -0.34(-5.67%)
Sep 08, 2016 5.601 6.038 5.583 5.997 2,093,635 +0.46(+8.31%)
Sep 07, 2016 5.224 5.564 5.224 5.537 1,037,363 +0.30(+5.80%)
Sep 06, 2016 5.141 5.307 5.086 5.233 379,855 +0.15(+2.89%)
Sep 02, 2016 5.013 5.086 5.086 5.086 1,746,817 +0.08(+1.65%)
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.