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, 2015 16.44 17.14 16.27 17.07 551,815 +0.73(+4.48%)
Feb 26, 2015 16.42 16.49 16.00 16.34 208,956 +0.05(+0.33%)
Feb 25, 2015 16.38 16.53 16.18 16.28 292,717 -0.07(-0.43%)
Feb 24, 2015 15.79 16.45 15.79 16.35 517,730 +0.58(+3.70%)
Feb 23, 2015 16.05 16.11 15.60 15.77 276,145 -0.35(-2.17%)
Feb 20, 2015 16.09 16.48 15.87 16.12 313,821 +0.08(+0.49%)
Feb 19, 2015 15.99 16.36 15.56 16.04 337,029 -0.05(-0.34%)
Feb 18, 2015 16.20 16.51 16.03 16.09 321,159 -0.05(-0.34%)
Feb 17, 2015 15.85 16.34 15.85 16.15 378,824 +0.19(+1.22%)
Feb 13, 2015 15.92 15.95 15.95 15.95 776,455 +0.19(+1.23%)
Feb 12, 2015 15.98 16.18 15.73 15.76 131,159 +0.01(+0.05%)
Feb 11, 2015 15.91 16.20 15.67 15.75 284,564 -0.22(-1.36%)
Feb 10, 2015 16.47 16.47 15.72 15.97 485,566 -0.42(-2.56%)
Feb 09, 2015 16.25 16.82 16.25 16.39 297,355 +0.22(+1.35%)
Feb 06, 2015 16.23 16.55 16.06 16.17 215,660 -0.08(-0.48%)
Feb 05, 2015 16.14 16.51 16.12 16.25 744,344 +0.26(+1.61%)
Feb 04, 2015 16.01 16.28 15.70 15.99 525,614 -0.23(-1.44%)
Feb 03, 2015 15.60 16.47 15.42 16.23 680,495 +0.68(+4.35%)
Feb 02, 2015 15.67 15.96 15.35 15.55 629,466 -0.03(-0.20%)
Jan 30, 2015 15.63 15.74 14.71 15.58 518,113 -0.10(-0.64%)
Jan 29, 2015 16.37 16.47 15.16 15.68 817,001 -0.60(-3.68%)
Jan 28, 2015 16.41 16.47 15.95 16.28 263,357 -0.18(-1.09%)
Jan 27, 2015 16.61 17.05 16.31 16.46 374,731 -0.19(-1.12%)
Jan 26, 2015 16.74 16.88 16.36 16.65 581,965 -0.02(-0.09%)
Jan 23, 2015 16.92 16.92 16.44 16.66 683,549 -0.40(-2.33%)
Jan 22, 2015 17.13 17.19 16.83 17.06 690,560 -0.13(-0.77%)
Jan 21, 2015 16.86 17.35 16.86 17.19 189,293 +0.26(+1.52%)
Jan 20, 2015 17.43 17.46 16.32 16.93 467,651 -0.58(-3.33%)
Jan 16, 2015 17.87 17.87 17.19 17.52 500,885 -0.03(-0.18%)
Jan 15, 2015 17.45 17.87 16.76 17.55 460,758 +0.20(+1.17%)
Jan 14, 2015 16.16 17.35 15.95 17.35 396,045 +0.36(+2.11%)
Jan 13, 2015 17.63 17.69 16.75 16.99 265,119 -0.65(-3.71%)
Jan 12, 2015 18.27 18.40 17.20 17.64 284,719 -0.71(-3.85%)
Jan 09, 2015 18.59 18.67 18.02 18.35 439,678 -0.08(-0.45%)
Jan 08, 2015 18.25 18.80 18.18 18.43 360,266 +0.20(+1.08%)
Jan 07, 2015 18.40 18.70 17.93 18.24 254,820 +0.04(+0.21%)
Jan 06, 2015 18.30 18.87 17.82 18.20 442,129 -0.05(-0.29%)
Jan 05, 2015 19.53 19.62 17.80 18.25 545,992 -1.50(-7.62%)
Jan 02, 2015 20.18 20.31 19.38 19.76 197,008 -0.60(-2.95%)
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%)
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.