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 31, 2015 16.45 16.89 16.41 16.42 217,671 -0.14(-0.85%)
Mar 30, 2015 16.58 16.65 16.09 16.56 209,898 +0.02(+0.14%)
Mar 27, 2015 16.76 16.93 16.41 16.54 124,281 -0.24(-1.44%)
Mar 26, 2015 16.76 17.03 16.59 16.78 154,541 +0.12(+0.75%)
Mar 25, 2015 16.71 17.02 16.34 16.65 238,727 +0.09(+0.52%)
Mar 24, 2015 16.62 17.00 16.52 16.57 185,720 +0.02(+0.09%)
Mar 23, 2015 17.25 17.71 16.44 16.55 320,227 -0.76(-4.40%)
Mar 20, 2015 17.61 17.83 17.17 17.32 791,872 -0.31(-1.77%)
Mar 19, 2015 17.42 17.88 17.19 17.63 394,439 +0.00(+0.00%)
Mar 18, 2015 16.07 17.76 16.02 17.63 460,160 +1.38(+8.47%)
Mar 17, 2015 15.61 16.49 15.55 16.25 207,064 +0.61(+3.88%)
Mar 16, 2015 15.45 15.84 15.29 15.64 251,896 +0.05(+0.35%)
Mar 13, 2015 15.77 15.93 15.18 15.59 473,218 -0.26(-1.62%)
Mar 12, 2015 16.04 16.21 15.80 15.85 142,426 -0.10(-0.63%)
Mar 11, 2015 15.72 16.17 15.68 15.95 316,110 +0.22(+1.38%)
Mar 10, 2015 15.86 15.95 15.67 15.73 173,140 -0.40(-2.46%)
Mar 09, 2015 16.59 16.67 16.05 16.13 389,908 -0.39(-2.36%)
Mar 06, 2015 16.48 16.72 16.41 16.51 202,255 -0.12(-0.75%)
Mar 05, 2015 16.48 16.89 16.35 16.64 129,232 +0.14(+0.85%)
Mar 04, 2015 16.81 16.93 16.41 16.50 254,276 -0.36(-2.12%)
Mar 03, 2015 16.79 17.16 16.75 16.86 577,537 -0.01(-0.05%)
Mar 02, 2015 17.19 17.19 16.76 16.86 259,883 -0.20(-1.19%)
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%)
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.