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, 2015 5.171 5.594 5.594 5.594 1,255,874 +0.36(+6.93%)
Dec 30, 2015 5.214 5.369 4.981 5.231 1,359,592 -0.21(-3.81%)
Dec 29, 2015 5.637 5.758 5.188 5.438 1,159,349 -0.20(-3.52%)
Dec 28, 2015 5.525 5.684 5.361 5.637 1,068,184 +0.03(+0.46%)
Dec 24, 2015 5.542 5.611 5.611 5.611 806,048 +0.07(+1.25%)
Dec 23, 2015 4.843 5.542 4.843 5.542 2,128,580 +0.69(+14.23%)
Dec 22, 2015 4.834 5.102 4.756 4.851 2,347,241 -0.07(-1.40%)
Dec 21, 2015 4.290 5.152 4.152 4.920 4,274,934 +0.49(+11.11%)
Dec 18, 2015 3.470 4.601 3.470 4.428 6,427,472 +1.18(+36.44%)
Dec 17, 2015 5.248 5.300 3.177 3.246 13,658,011 -3.49(-51.79%)
Dec 16, 2015 7.044 7.053 6.621 6.733 1,653,685 -0.30(-4.29%)
Dec 15, 2015 7.277 7.372 6.889 7.035 816,083 -0.20(-2.74%)
Dec 14, 2015 8.028 8.088 7.173 7.234 1,353,549 -0.85(-10.47%)
Dec 11, 2015 8.598 8.814 8.019 8.080 717,542 -0.67(-7.69%)
Dec 10, 2015 8.805 9.107 8.690 8.753 602,339 -0.11(-1.27%)
Dec 09, 2015 8.563 9.366 8.563 8.865 1,235,416 +0.55(+6.65%)
Dec 08, 2015 8.641 8.908 8.261 8.313 612,664 -0.48(-5.50%)
Dec 07, 2015 9.754 9.852 8.330 8.796 1,061,405 -1.19(-11.93%)
Dec 04, 2015 10.19 10.24 9.953 9.987 654,075 -0.34(-3.26%)
Dec 03, 2015 10.70 10.70 9.910 10.32 689,131 -0.29(-2.76%)
Dec 02, 2015 11.22 11.56 10.36 10.62 725,063 -0.64(-5.67%)
Dec 01, 2015 11.50 11.60 11.18 11.26 445,949 -0.22(-1.88%)
Nov 30, 2015 11.53 11.77 11.38 11.47 305,525 -0.03(-0.30%)
Nov 27, 2015 11.64 11.64 11.37 11.51 155,312 -0.06(-0.52%)
Nov 25, 2015 11.17 11.57 11.57 11.57 437,430 +0.28(+2.45%)
Nov 24, 2015 11.04 11.46 10.90 11.29 462,426 +0.28(+2.59%)
Nov 23, 2015 11.08 11.39 10.96 11.01 565,103 +0.03(+0.31%)
Nov 20, 2015 10.99 11.18 10.80 10.97 359,024 -0.06(-0.55%)
Nov 19, 2015 11.01 11.15 10.82 11.03 475,539 -0.06(-0.54%)
Nov 18, 2015 11.14 11.41 10.88 11.09 429,421 +0.08(+0.71%)
Nov 17, 2015 11.20 11.50 10.97 11.01 384,044 -0.20(-1.77%)
Nov 16, 2015 11.22 11.57 11.17 11.21 474,178 -0.01(-0.08%)
Nov 13, 2015 11.25 11.40 11.01 11.22 380,329 -0.06(-0.54%)
Nov 12, 2015 11.58 11.78 11.20 11.28 507,581 -0.43(-3.68%)
Nov 11, 2015 12.04 12.34 11.64 11.71 305,506 -0.33(-2.72%)
Nov 10, 2015 12.09 12.15 11.58 12.04 584,453 -0.09(-0.71%)
Nov 09, 2015 12.42 12.55 12.12 12.13 300,061 -0.29(-2.36%)
Nov 06, 2015 12.15 12.69 12.02 12.42 412,353 +0.20(+1.62%)
Nov 05, 2015 13.09 13.35 12.19 12.22 531,502 -0.84(-6.41%)
Nov 04, 2015 13.59 13.73 13.01 13.06 348,226 -0.49(-3.63%)
Nov 03, 2015 14.14 14.43 13.52 13.55 262,585 -0.62(-4.38%)
Nov 02, 2015 13.27 14.23 13.27 14.17 313,012 +0.91(+6.83%)
Oct 30, 2015 13.54 13.77 13.24 13.27 362,888 -0.24(-1.79%)
Oct 29, 2015 13.79 14.06 13.43 13.51 220,025 -0.37(-2.67%)
Oct 28, 2015 13.99 14.37 13.78 13.88 243,711 -0.07(-0.50%)
Oct 27, 2015 13.81 14.06 13.50 13.95 416,821 -0.07(-0.49%)
Oct 26, 2015 14.02 14.27 13.94 14.02 445,215 +0.00(+0.00%)
Oct 23, 2015 13.95 14.22 13.83 14.02 485,287 +0.03(+0.25%)
Oct 22, 2015 13.82 14.12 13.71 13.98 501,987 +0.21(+1.50%)
Oct 21, 2015 13.87 13.90 13.48 13.78 261,980 +0.03(+0.19%)
Oct 20, 2015 13.68 13.92 13.60 13.75 170,188 +0.00(+0.00%)
Oct 19, 2015 13.57 13.75 13.40 13.75 270,115 +0.04(+0.31%)
Oct 16, 2015 14.47 14.47 13.52 13.71 209,127 -0.09(-0.69%)
Oct 15, 2015 13.75 13.86 13.41 13.80 238,991 +0.05(+0.38%)
Oct 14, 2015 13.73 14.02 13.65 13.75 238,961 -0.02(-0.13%)
Oct 13, 2015 13.80 14.13 13.66 13.77 171,451 -0.22(-1.60%)
Oct 12, 2015 14.46 14.56 13.77 13.99 415,995 -0.43(-2.99%)
Oct 09, 2015 14.65 14.78 14.37 14.42 466,260 -0.22(-1.53%)
Oct 08, 2015 14.44 14.80 14.43 14.65 515,956 +0.21(+1.43%)
Oct 07, 2015 14.05 14.45 13.87 14.44 461,595 +0.53(+3.78%)
Oct 06, 2015 13.66 14.08 13.57 13.92 302,060 +0.37(+2.71%)
Oct 05, 2015 13.28 13.55 12.75 13.55 341,557 +0.75(+5.87%)
Oct 02, 2015 12.17 12.85 12.07 12.80 641,985 +0.67(+5.51%)
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.