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, 2018 1.690 1.700 1.640 1.660 1,636,100 -0.04(-2.35%)
Nov 29, 2018 1.700 1.734 1.690 1.700 323,069 +0.00(+0.00%)
Nov 28, 2018 1.700 1.740 1.700 1.700 186,822 -0.02(-1.16%)
Nov 27, 2018 1.700 1.780 1.700 1.720 427,647 +0.03(+1.78%)
Nov 26, 2018 1.690 1.770 1.680 1.690 453,776 +0.00(+0.00%)
Nov 23, 2018 1.670 1.730 1.670 1.690 138,700 -0.02(-1.17%)
Nov 21, 2018 1.710 1.710 1.710 0 -0.03(-1.72%)
Nov 20, 2018 1.700 1.750 1.640 1.740 553,857 +0.04(+2.35%)
Nov 19, 2018 1.820 1.850 1.670 1.700 399,205 -0.16(-8.60%)
Nov 16, 2018 1.840 1.860 1.800 1.860 243,700 +0.03(+1.64%)
Nov 15, 2018 1.790 1.880 1.760 1.830 272,063 +0.04(+2.23%)
Nov 14, 2018 1.720 1.810 1.620 1.790 939,749 +0.07(+4.07%)
Nov 13, 2018 1.880 1.900 1.720 1.720 587,017 -0.15(-8.02%)
Nov 12, 2018 1.980 1.980 1.820 1.870 405,632 -0.07(-3.61%)
Nov 09, 2018 1.940 1.960 1.910 1.940 202,700 -0.01(-0.51%)
Nov 08, 2018 1.970 2.050 1.920 1.950 643,083 -0.02(-1.02%)
Nov 07, 2018 1.950 2.010 1.925 1.970 512,985 +0.03(+1.55%)
Nov 06, 2018 1.960 1.970 1.940 1.940 154,422 -0.02(-1.02%)
Nov 05, 2018 1.980 1.990 1.940 1.960 374,710 -0.02(-1.01%)
Nov 02, 2018 2.100 2.170 1.980 1.980 320,800 -0.11(-5.26%)
Nov 01, 2018 2.060 2.157 2.060 2.090 105,981 -0.08(-3.69%)
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%)
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.