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, 2019 1.540 1.550 1.540 1.540 1,237,700 +0.00(+0.00%)
Dec 30, 2019 1.540 1.550 1.540 1.540 397,259 +0.00(+0.00%)
Dec 27, 2019 1.550 1.550 1.540 1.540 319,000 +0.00(+0.00%)
Dec 26, 2019 1.540 1.550 1.540 1.540 1,584,295 +0.00(+0.00%)
Dec 24, 2019 1.540 1.550 1.540 1.540 74,100 +0.00(+0.00%)
Dec 23, 2019 1.540 1.550 1.540 1.540 615,678 -0.01(-0.65%)
Dec 20, 2019 1.540 1.550 1.540 1.550 1,137,900 +0.01(+0.65%)
Dec 19, 2019 1.550 1.550 1.540 1.540 809,262 -0.01(-0.65%)
Dec 18, 2019 1.540 1.550 1.540 1.550 704,262 +0.01(+0.65%)
Dec 17, 2019 1.540 1.550 1.540 1.540 1,903,353 -0.01(-0.65%)
Dec 16, 2019 1.540 1.550 1.540 1.550 890,006 +0.01(+0.65%)
Dec 13, 2019 1.540 1.550 1.540 1.540 1,545,300 -0.01(-0.65%)
Dec 12, 2019 1.540 1.550 1.540 1.550 2,870,022 +0.01(+0.65%)
Dec 11, 2019 1.530 1.550 1.530 1.540 172,193 +0.00(+0.00%)
Dec 10, 2019 1.540 1.550 1.540 1.540 1,135,429 +0.00(+0.00%)
Dec 09, 2019 1.540 1.550 1.540 1.540 1,370,136 -0.01(-0.65%)
Dec 06, 2019 1.530 1.550 1.530 1.550 665,200 +0.01(+0.65%)
Dec 05, 2019 1.540 1.540 1.530 1.540 349,599 +0.01(+0.33%)
Dec 04, 2019 1.530 1.540 1.530 1.535 237,706 +0.00(+0.33%)
Dec 03, 2019 1.530 1.540 1.530 1.530 89,902 +0.00(+0.00%)
Dec 02, 2019 1.540 1.550 1.530 1.530 2,285,495 -0.02(-1.29%)
Nov 29, 2019 1.540 1.550 1.535 1.550 5,187,800 +0.02(+1.31%)
Nov 27, 2019 1.540 1.540 1.530 1.530 1,304,400 -0.00(-0.33%)
Nov 26, 2019 1.530 1.540 1.530 1.535 1,030,602 +0.00(+0.33%)
Nov 25, 2019 1.540 1.548 1.530 1.530 1,255,109 -0.02(-1.29%)
Nov 22, 2019 1.540 1.550 1.530 1.550 5,526,700 +0.01(+0.65%)
Nov 21, 2019 1.540 1.550 1.540 1.540 153,576 -0.01(-0.65%)
Nov 20, 2019 1.540 1.550 1.540 1.550 990,868 +0.00(+0.00%)
Nov 19, 2019 1.530 1.550 1.530 1.550 5,461,671 +0.02(+1.31%)
Nov 18, 2019 1.530 1.540 1.530 1.530 1,286,086 -0.01(-0.65%)
Nov 15, 2019 1.540 1.540 1.530 1.540 187,100 +0.00(+0.00%)
Nov 14, 2019 1.530 1.540 1.530 1.540 257,806 +0.00(+0.00%)
Nov 13, 2019 1.530 1.540 1.530 1.540 681,307 +0.00(+0.00%)
Nov 12, 2019 1.530 1.540 1.530 1.540 132,912 +0.01(+0.65%)
Nov 11, 2019 1.530 1.540 1.530 1.530 386,274 -0.01(-0.65%)
Nov 08, 2019 1.530 1.540 1.530 1.540 574,100 +0.00(+0.00%)
Nov 07, 2019 1.530 1.540 1.530 1.540 442,795 +0.01(+0.65%)
Nov 06, 2019 1.530 1.540 1.530 1.530 627,583 -0.00(-0.33%)
Nov 05, 2019 1.530 1.540 1.530 1.535 296,145 +0.00(+0.33%)
Nov 04, 2019 1.530 1.540 1.530 1.530 112,776 +0.00(+0.00%)
Nov 01, 2019 1.540 1.540 1.530 1.530 139,000 -0.01(-0.65%)
Oct 31, 2019 1.540 1.540 1.530 1.540 201,495 +0.01(+0.65%)
Oct 30, 2019 1.530 1.540 1.530 1.530 256,105 -0.01(-0.65%)
Oct 29, 2019 1.530 1.540 1.530 1.540 210,357 +0.01(+0.65%)
Oct 28, 2019 1.540 1.550 1.530 1.530 1,507,766 +0.00(+0.00%)
Oct 25, 2019 1.540 1.550 1.530 1.530 601,000 -0.01(-0.65%)
Oct 24, 2019 1.530 1.545 1.530 1.540 3,508,102 +0.00(+0.00%)
Oct 23, 2019 1.530 1.540 1.530 1.540 343,189 +0.01(+0.65%)
Oct 22, 2019 1.530 1.540 1.530 1.530 153,349 -0.00(-0.33%)
Oct 21, 2019 1.530 1.540 1.530 1.535 99,397 +0.00(+0.33%)
Oct 18, 2019 1.530 1.540 1.530 1.530 208,500 +0.00(+0.00%)
Oct 17, 2019 1.530 1.540 1.530 1.530 609,241 +0.00(+0.00%)
Oct 16, 2019 1.530 1.540 1.530 1.530 698,494 +0.00(+0.00%)
Oct 15, 2019 1.530 1.540 1.530 1.530 851,364 +0.00(+0.00%)
Oct 14, 2019 1.540 1.540 1.530 1.530 225,648 +0.00(+0.00%)
Oct 11, 2019 1.540 1.550 1.530 1.530 3,176,400 -0.01(-0.65%)
Oct 10, 2019 1.540 1.550 1.535 1.540 12,152,267 +0.01(+0.65%)
Oct 09, 2019 1.530 1.550 1.530 1.530 2,285,836 +0.00(+0.00%)
Oct 08, 2019 1.540 1.540 1.530 1.530 921,521 -0.01(-0.65%)
Oct 07, 2019 1.530 1.540 1.530 1.540 1,041,562 +0.01(+0.65%)
Oct 04, 2019 1.530 1.540 1.530 1.530 460,500 +0.00(+0.00%)
Oct 03, 2019 1.530 1.540 1.530 1.530 1,063,342 -0.01(-0.65%)
Oct 02, 2019 1.530 1.540 1.530 1.540 6,312,334 +0.01(+0.65%)
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.