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 (%)
Dec 31, 2014 20.33 20.36 20.36 20.36 243,466 -0.05(-0.22%)
Dec 30, 2014 20.06 20.44 19.79 20.40 318,066 +0.30(+1.47%)
Dec 29, 2014 20.07 20.53 19.60 20.11 314,718 +0.04(+0.19%)
Dec 26, 2014 20.17 20.23 19.82 20.07 256,000 -0.05(-0.23%)
Dec 24, 2014 20.45 20.11 20.11 20.11 184,508 -0.47(-2.29%)
Dec 23, 2014 19.95 20.79 19.70 20.58 418,124 +0.71(+3.55%)
Dec 22, 2014 20.15 20.44 19.31 19.88 579,776 -0.49(-2.39%)
Dec 19, 2014 18.18 20.36 17.64 20.36 2,099,207 +2.23(+12.32%)
Dec 18, 2014 17.45 18.65 17.30 18.13 470,642 +0.95(+5.53%)
Dec 17, 2014 16.81 17.80 16.60 17.18 472,228 +0.18(+1.07%)
Dec 16, 2014 16.04 17.34 15.66 17.00 587,054 +0.58(+3.52%)
Dec 15, 2014 17.21 17.68 16.04 16.42 778,788 -0.44(-2.61%)
Dec 12, 2014 17.01 17.39 16.15 16.86 447,165 -0.40(-2.29%)
Dec 11, 2014 17.11 17.73 16.94 17.26 286,601 +0.16(+0.93%)
Dec 10, 2014 17.86 17.96 16.92 17.10 459,336 -0.91(-5.06%)
Dec 09, 2014 16.00 18.31 15.99 18.01 398,438 +0.68(+3.90%)
Dec 08, 2014 19.13 19.42 16.76 17.33 589,200 -2.03(-10.48%)
Dec 05, 2014 20.14 20.14 19.02 19.36 293,998 -0.93(-4.57%)
Dec 04, 2014 20.57 20.85 19.89 20.29 362,514 -0.33(-1.58%)
Dec 03, 2014 19.97 20.68 19.72 20.61 322,048 +0.67(+3.35%)
Dec 02, 2014 19.67 20.50 19.27 19.95 366,550 +0.24(+1.23%)
Dec 01, 2014 19.14 19.79 18.91 19.70 486,700 +0.17(+0.86%)
Nov 28, 2014 20.23 20.47 18.92 19.54 225,525 -1.06(-5.13%)
Nov 26, 2014 20.19 20.59 20.59 20.59 472,983 +0.36(+1.76%)
Nov 25, 2014 20.24 20.57 19.65 20.23 281,031 +0.08(+0.41%)
Nov 24, 2014 20.28 20.28 19.49 20.15 330,049 -0.11(-0.56%)
Nov 21, 2014 21.31 21.37 19.79 20.27 1,083,011 -0.10(-0.49%)
Nov 20, 2014 19.42 20.71 19.26 20.36 299,365 +0.73(+3.72%)
Nov 19, 2014 19.95 20.10 19.14 19.63 368,043 -0.81(-3.98%)
Nov 18, 2014 20.74 21.01 20.34 20.45 155,202 -0.23(-1.10%)
Nov 17, 2014 20.40 21.39 20.40 20.68 150,970 +0.32(+1.57%)
Nov 14, 2014 20.55 20.92 20.02 20.36 210,206 -0.01(-0.04%)
Nov 13, 2014 20.98 21.33 20.11 20.36 272,190 -0.65(-3.07%)
Nov 12, 2014 21.10 21.63 20.96 21.01 196,977 -0.24(-1.11%)
Nov 11, 2014 20.40 21.33 20.25 21.25 188,467 +0.80(+3.90%)
Nov 10, 2014 21.49 21.66 20.33 20.45 275,267 -0.90(-4.20%)
Nov 07, 2014 20.54 21.92 20.54 21.34 282,875 +0.81(+3.92%)
Nov 06, 2014 20.88 21.37 19.99 20.54 307,013 -0.64(-3.01%)
Nov 05, 2014 21.09 21.49 20.44 21.18 232,072 +0.25(+1.20%)
Nov 04, 2014 22.36 22.55 20.90 20.93 201,805 -1.54(-6.87%)
Nov 03, 2014 22.70 22.96 22.30 22.47 139,134 -0.27(-1.20%)
Oct 31, 2014 22.80 23.18 22.29 22.74 146,672 +0.10(+0.44%)
Oct 30, 2014 22.79 23.05 22.59 22.64 111,571 -0.24(-1.03%)
Oct 29, 2014 23.67 23.82 22.60 22.88 192,136 -0.71(-3.00%)
Oct 28, 2014 22.65 23.59 22.61 23.59 147,057 +0.87(+3.85%)
Oct 27, 2014 24.32 24.34 22.45 22.71 451,594 -1.63(-6.68%)
Oct 24, 2014 24.12 24.41 23.75 24.34 188,024 +0.24(+0.98%)
Oct 23, 2014 24.06 24.26 23.78 24.10 218,517 +0.21(+0.86%)
Oct 22, 2014 24.02 24.02 23.46 23.90 300,529 -0.02(-0.10%)
Oct 21, 2014 23.56 23.97 23.28 23.92 444,194 +0.50(+2.14%)
Oct 20, 2014 22.80 23.49 22.80 23.42 347,178 +0.57(+2.49%)
Oct 17, 2014 22.83 23.00 22.26 22.85 340,383 +0.29(+1.28%)
Oct 16, 2014 20.46 22.77 20.31 22.56 290,883 +1.70(+8.16%)
Oct 15, 2014 19.66 21.07 18.88 20.86 548,058 +1.04(+5.25%)
Oct 14, 2014 20.42 20.47 18.75 19.82 842,100 -0.64(-3.13%)
Oct 13, 2014 21.97 22.44 20.37 20.46 391,060 -1.51(-6.88%)
Oct 10, 2014 22.25 23.08 21.81 21.97 252,547 -0.46(-2.06%)
Oct 09, 2014 23.18 23.26 22.01 22.43 269,127 -0.83(-3.55%)
Oct 08, 2014 23.82 23.82 22.90 23.26 441,460 -0.64(-2.68%)
Oct 07, 2014 24.32 24.43 23.87 23.90 125,286 -0.42(-1.71%)
Oct 06, 2014 24.06 24.45 24.01 24.32 122,457 +0.38(+1.59%)
Oct 03, 2014 23.62 24.05 23.18 23.94 166,607 +0.07(+0.31%)
Oct 02, 2014 24.26 24.49 22.95 23.86 592,343 -0.44(-1.81%)
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.