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 (%)
Feb 28, 2007 15.46 15.81 15.33 15.81 64,088 +0.29(+1.85%)
Feb 27, 2007 15.12 15.79 15.06 15.52 262,763 -0.57(-3.53%)
Feb 26, 2007 15.97 16.09 15.92 16.09 146,084 +0.18(+1.13%)
Feb 23, 2007 15.84 15.97 15.80 15.91 119,883 -0.01(-0.07%)
Feb 22, 2007 15.86 16.02 15.82 15.92 136,282 +0.07(+0.47%)
Feb 21, 2007 15.76 15.86 15.52 15.85 69,366 -0.03(-0.17%)
Feb 20, 2007 15.89 16.02 15.81 15.87 49,762 +0.11(+0.71%)
Feb 16, 2007 15.44 15.92 15.44 15.76 51,270 +0.34(+2.20%)
Feb 15, 2007 15.32 15.44 15.32 15.42 79,168 +0.24(+1.57%)
Feb 14, 2007 14.86 15.19 14.85 15.18 47,123 +0.31(+2.07%)
Feb 13, 2007 14.85 14.96 14.75 14.88 84,446 +0.03(+0.18%)
Feb 12, 2007 14.96 15.05 14.70 14.85 141,569 -0.03(-0.18%)
Feb 09, 2007 14.90 15.05 14.85 14.88 76,906 -0.23(-1.54%)
Feb 08, 2007 15.28 15.38 14.90 15.11 78,225 -0.12(-0.77%)
Feb 07, 2007 15.17 15.23 14.99 15.23 153,058 +0.06(+0.38%)
Feb 06, 2007 15.44 15.44 15.15 15.17 104,426 -0.22(-1.41%)
Feb 05, 2007 15.31 15.38 15.18 15.38 73,513 +0.03(+0.21%)
Feb 02, 2007 14.99 15.35 14.99 15.35 58,245 +0.30(+1.97%)
Feb 01, 2007 14.96 15.15 14.77 15.06 128,177 +0.20(+1.36%)
Jan 31, 2007 14.68 14.97 14.62 14.85 132,889 +0.16(+1.12%)
Jan 30, 2007 14.43 14.72 14.41 14.69 154,377 +0.38(+2.63%)
Jan 29, 2007 14.40 14.40 14.14 14.31 90,100 +0.05(+0.33%)
Jan 26, 2007 14.06 14.40 14.06 14.27 186,422 +0.23(+1.66%)
Jan 25, 2007 14.27 14.59 14.03 14.03 257,485 -0.24(-1.67%)
Jan 24, 2007 14.59 14.59 14.03 14.27 310,640 +0.00(+0.00%)
Jan 23, 2007 14.06 14.56 14.06 14.27 289,340 +0.24(+1.70%)
Jan 22, 2007 13.80 14.03 13.79 14.03 93,305 +0.18(+1.30%)
Jan 19, 2007 13.77 13.89 13.77 13.85 245,609 +0.03(+0.23%)
Jan 18, 2007 13.80 13.88 13.73 13.82 48,631 -0.03(-0.23%)
Jan 17, 2007 13.80 14.05 13.72 13.85 92,551 -0.02(-0.15%)
Jan 16, 2007 13.79 13.89 13.69 13.87 161,917 +0.08(+0.58%)
Jan 12, 2007 13.74 13.85 13.66 13.79 78,979 -0.05(-0.38%)
Jan 11, 2007 14.06 14.11 13.81 13.85 138,921 -0.32(-2.25%)
Jan 10, 2007 13.90 14.16 13.83 14.16 146,838 +0.28(+1.99%)
Jan 09, 2007 13.72 13.89 13.66 13.89 258,239 +0.00(+0.00%)
Jan 08, 2007 13.96 13.96 13.79 13.89 128,554 -0.04(-0.27%)
Jan 05, 2007 13.82 13.93 13.71 13.93 296,315 +0.08(+0.57%)
Jan 04, 2007 13.67 13.94 13.67 13.85 315,541 +0.01(+0.08%)
Jan 03, 2007 13.74 13.90 13.53 13.84 494,989 -0.15(-1.06%)
Dec 29, 2006 14.18 14.18 13.93 13.98 123,276 -0.14(-1.01%)
Dec 28, 2006 14.16 14.25 14.07 14.13 136,282 -0.07(-0.52%)
Dec 27, 2006 14.03 14.32 13.99 14.20 132,512 +0.28(+1.98%)
Dec 26, 2006 13.93 13.99 13.87 13.93 74,644 +0.10(+0.73%)
Dec 22, 2006 13.80 13.89 13.70 13.83 90,854 -0.05(-0.34%)
Dec 21, 2006 13.74 13.97 13.74 13.87 137,601 +0.07(+0.50%)
Dec 20, 2006 13.65 13.93 13.59 13.80 334,391 +0.12(+0.85%)
Dec 19, 2006 13.63 13.77 13.55 13.69 333,260 -0.11(-0.77%)
Dec 18, 2006 13.90 13.93 13.00 13.79 456,348 +0.13(+0.97%)
Dec 15, 2006 13.26 13.82 13.17 13.66 1,209,576 +0.40(+3.00%)
Dec 14, 2006 13.26 13.78 12.84 13.26 9,334,684 -7.09(-34.83%)
Dec 12, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 11, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 08, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 07, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 06, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 05, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Dec 04, 2006 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
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.