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 (%)
Mar 30, 2007 15.86 15.89 15.30 15.38 364,927 -0.36(-2.26%)
Mar 29, 2007 15.54 15.79 15.49 15.74 55,417 +0.20(+1.26%)
Mar 28, 2007 15.54 15.68 15.49 15.54 109,892 -0.09(-0.58%)
Mar 27, 2007 15.92 15.92 15.50 15.63 121,768 -0.31(-1.93%)
Mar 26, 2007 16.45 16.63 15.75 15.94 327,417 -0.50(-3.03%)
Mar 23, 2007 16.14 16.54 16.07 16.44 53,909 +0.22(+1.37%)
Mar 22, 2007 16.08 16.28 16.02 16.22 36,756 +0.14(+0.86%)
Mar 21, 2007 16.42 16.45 16.05 16.08 47,500 -0.22(-1.34%)
Mar 20, 2007 16.18 16.31 16.03 16.30 24,315 +0.01(+0.07%)
Mar 19, 2007 16.45 16.53 16.02 16.29 81,241 -0.23(-1.41%)
Mar 16, 2007 16.75 16.75 16.39 16.52 36,945 -0.01(-0.03%)
Mar 15, 2007 16.45 16.59 16.34 16.53 51,459 +0.01(+0.03%)
Mar 14, 2007 16.24 16.64 16.24 16.52 74,455 +0.14(+0.88%)
Mar 13, 2007 16.79 16.66 16.35 16.38 125,349 -0.41(-2.46%)
Mar 12, 2007 16.77 16.93 16.73 16.79 90,100 -0.01(-0.03%)
Mar 09, 2007 16.38 16.91 16.38 16.80 92,174 +0.38(+2.33%)
Mar 08, 2007 16.00 16.45 16.00 16.41 78,791 +0.20(+1.24%)
Mar 07, 2007 16.21 16.23 16.05 16.21 37,133 -0.13(-0.78%)
Mar 06, 2007 16.30 16.38 16.08 16.34 158,901 +0.18(+1.08%)
Mar 05, 2007 15.83 16.18 15.81 16.16 101,599 +0.20(+1.26%)
Mar 02, 2007 15.94 16.21 15.84 15.96 91,420 +0.07(+0.43%)
Mar 01, 2007 15.38 16.05 15.35 15.89 98,960 +0.08(+0.54%)
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%)
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.