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 27, 2009 11.25 12.22 11.02 11.94 0 +0.39(+3.38%)
Feb 26, 2009 11.26 12.10 11.26 11.55 48,484 +0.40(+3.59%)
Feb 25, 2009 11.46 11.66 10.76 11.15 75,404 -0.14(-1.24%)
Feb 24, 2009 11.20 11.35 10.54 11.29 140,836 +0.16(+1.44%)
Feb 23, 2009 11.50 12.25 11.00 11.13 77,264 -0.38(-3.30%)
Feb 20, 2009 12.92 12.96 11.40 11.51 132,426 -1.49(-11.46%)
Feb 19, 2009 13.32 13.58 13.00 13.00 69,032 -0.22(-1.66%)
Feb 18, 2009 13.90 14.25 13.20 13.22 59,462 -0.45(-3.29%)
Feb 17, 2009 13.71 13.92 13.25 13.67 39,964 -0.19(-1.37%)
Feb 13, 2009 13.80 13.98 13.70 13.86 37,102 -0.04(-0.29%)
Feb 12, 2009 13.39 13.90 13.20 13.90 43,844 +0.44(+3.27%)
Feb 11, 2009 13.26 13.58 13.26 13.46 24,208 +0.13(+0.98%)
Feb 10, 2009 13.56 14.05 13.17 13.33 76,124 -0.17(-1.26%)
Feb 09, 2009 13.15 13.74 13.00 13.50 91,289 +0.33(+2.51%)
Feb 06, 2009 13.52 13.61 13.17 13.17 40,753 -0.18(-1.35%)
Feb 05, 2009 13.80 13.80 12.94 13.35 120,790 -0.65(-4.64%)
Feb 04, 2009 13.98 14.25 13.84 14.00 96,948 -0.37(-2.57%)
Feb 03, 2009 14.08 14.37 14.07 14.37 49,706 +0.30(+2.13%)
Feb 02, 2009 14.03 14.10 13.65 14.07 62,373 +0.18(+1.30%)
Jan 30, 2009 14.06 14.06 13.76 13.89 0 -0.09(-0.64%)
Jan 29, 2009 14.14 14.21 13.80 13.98 45,890 -0.14(-0.99%)
Jan 28, 2009 14.09 14.43 14.05 14.12 63,378 +0.12(+0.86%)
Jan 27, 2009 14.25 14.37 13.75 14.00 81,304 -0.50(-3.45%)
Jan 26, 2009 14.80 14.80 13.64 14.50 62,570 +0.72(+5.22%)
Jan 23, 2009 13.72 14.18 13.49 13.78 39,607 -0.07(-0.51%)
Jan 22, 2009 14.70 14.70 13.81 13.85 84,763 -1.04(-6.98%)
Jan 21, 2009 13.27 14.89 13.00 14.89 144,247 +1.96(+15.16%)
Jan 20, 2009 12.84 13.17 12.51 12.93 70,037 -0.18(-1.37%)
Jan 16, 2009 13.29 13.37 12.55 13.11 48,642 -0.03(-0.23%)
Jan 15, 2009 13.31 13.50 12.18 13.14 93,726 -0.09(-0.68%)
Jan 14, 2009 13.70 13.89 13.23 13.23 107,618 -0.58(-4.20%)
Jan 13, 2009 13.87 13.93 13.70 13.81 48,463 +0.09(+0.66%)
Jan 12, 2009 13.45 13.99 13.15 13.72 85,868 +0.07(+0.51%)
Jan 09, 2009 13.82 13.92 13.40 13.65 90,651 -0.03(-0.22%)
Jan 08, 2009 13.15 13.68 12.90 13.68 126,453 +0.38(+2.86%)
Jan 07, 2009 13.00 13.75 12.72 13.30 155,994 +0.08(+0.61%)
Jan 06, 2009 13.03 13.45 12.91 13.22 266,703 +0.42(+3.28%)
Jan 05, 2009 12.70 13.21 12.53 12.80 172,063 +0.27(+2.15%)
Jan 02, 2009 11.59 13.35 11.03 12.53 0 +1.63(+14.95%)
Jan 01, 2009 11.02 11.32 10.70 10.90 0 +0.00(+0.00%)
Dec 31, 2008 11.02 11.32 10.70 10.90 269,718 +0.00(+0.00%)
Dec 30, 2008 11.15 11.20 10.55 10.90 190,619 +0.05(+0.46%)
Dec 29, 2008 11.50 11.50 10.85 10.85 91,579 -0.35(-3.12%)
Dec 26, 2008 11.20 11.50 11.10 11.20 70,592 +0.26(+2.38%)
Dec 24, 2008 10.57 11.10 10.30 10.94 104,990 +0.26(+2.43%)
Dec 23, 2008 11.34 11.75 10.50 10.68 151,253 -0.46(-4.13%)
Dec 22, 2008 12.46 12.50 11.07 11.14 109,485 -0.82(-6.86%)
Dec 19, 2008 11.54 12.78 10.80 11.96 149,246 +0.41(+3.55%)
Dec 18, 2008 11.57 11.89 11.26 11.55 67,934 -0.02(-0.17%)
Dec 17, 2008 12.00 12.09 11.51 11.57 73,519 -0.69(-5.63%)
Dec 16, 2008 10.52 12.29 10.42 12.26 67,698 +1.76(+16.76%)
Dec 15, 2008 10.35 11.12 10.35 10.50 72,945 +0.32(+3.14%)
Dec 12, 2008 9.870 10.66 9.500 10.18 63,895 -0.07(-0.68%)
Dec 11, 2008 9.510 10.64 9.500 10.25 100,770 +0.60(+6.22%)
Dec 10, 2008 9.500 9.950 9.380 9.650 80,039 +0.25(+2.66%)
Dec 09, 2008 9.240 9.890 9.060 9.400 75,819 -0.11(-1.16%)
Dec 08, 2008 9.370 9.850 9.250 9.510 75,184 +0.61(+6.85%)
Dec 05, 2008 8.800 9.100 8.050 8.900 57,077 +0.10(+1.14%)
Dec 04, 2008 9.580 9.580 8.800 8.800 55,777 -0.70(-7.37%)
Dec 03, 2008 9.970 10.03 9.250 9.500 60,930 +0.14(+1.50%)
Dec 02, 2008 9.720 10.18 9.280 9.360 81,286 -0.29(-3.01%)
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.