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 29, 2018 2.243 2.243 2.243 0 -0.02(-0.87%)
Mar 28, 2018 2.282 2.332 2.233 2.262 460,399 -0.04(-1.72%)
Mar 27, 2018 2.361 2.411 2.282 2.302 223,851 -0.06(-2.51%)
Mar 26, 2018 2.381 2.401 2.282 2.361 398,951 +0.02(+0.84%)
Mar 23, 2018 2.341 2.445 2.302 2.341 596,662 +0.00(+0.00%)
Mar 22, 2018 2.411 2.435 2.322 2.341 393,331 -0.07(-2.87%)
Mar 21, 2018 2.411 2.470 2.391 2.411 256,870 +0.02(+0.83%)
Mar 20, 2018 2.430 2.445 2.371 2.391 181,959 -0.02(-0.82%)
Mar 19, 2018 2.490 2.493 2.391 2.411 351,013 -0.10(-3.94%)
Mar 16, 2018 2.460 2.519 2.401 2.509 1,144,970 +0.04(+1.60%)
Mar 15, 2018 2.500 2.534 2.421 2.470 336,333 -0.04(-1.57%)
Mar 14, 2018 2.549 2.559 2.480 2.509 146,106 -0.03(-1.17%)
Mar 13, 2018 2.569 2.572 2.529 2.539 190,502 -0.03(-1.15%)
Mar 12, 2018 2.490 2.579 2.490 2.569 253,878 +0.07(+2.77%)
Mar 09, 2018 2.460 2.509 2.440 2.500 353,521 +0.07(+2.85%)
Mar 08, 2018 2.440 2.504 2.421 2.430 363,058 -0.01(-0.40%)
Mar 07, 2018 2.421 2.440 185,960 -0.05(-1.98%)
Mar 06, 2018 2.539 2.569 2.445 2.490 261,231 -0.03(-1.18%)
Mar 05, 2018 2.509 2.579 2.495 2.519 225,431 +0.02(+0.79%)
Mar 02, 2018 2.470 2.529 2.401 2.500 394,194 +0.02(+0.80%)
Mar 01, 2018 2.490 2.519 2.440 2.480 376,165 +0.00(+0.00%)
Feb 28, 2018 2.618 2.628 2.450 2.480 738,042 -0.11(-4.20%)
Feb 27, 2018 2.717 2.747 2.569 2.588 331,472 -0.12(-4.38%)
Feb 26, 2018 2.687 2.756 2.670 2.707 814,486 +0.03(+1.11%)
Feb 23, 2018 2.638 2.697 2.618 2.677 699,737 +0.02(+0.74%)
Feb 22, 2018 2.470 2.667 2.460 2.658 1,181,109 +0.26(+10.70%)
Feb 21, 2018 2.361 2.430 2.351 2.401 1,145,144 +0.06(+2.53%)
Feb 20, 2018 2.421 2.490 2.341 2.341 570,644 -0.08(-3.27%)
Feb 16, 2018 2.421 2.421 2.421 0 +0.04(+1.66%)
Feb 15, 2018 2.490 2.490 2.371 2.381 619,654 -0.09(-3.60%)
Feb 14, 2018 2.480 2.559 2.430 2.470 537,152 -0.01(-0.40%)
Feb 13, 2018 2.460 2.549 2.430 2.480 788,802 +0.04(+1.62%)
Feb 12, 2018 2.411 2.460 2.322 2.440 1,375,985 +0.22(+9.78%)
Feb 09, 2018 2.243 2.262 2.134 2.223 2,315,737 +0.01(+0.45%)
Feb 08, 2018 2.322 2.322 2.203 2.213 1,365,479 -0.09(-3.86%)
Feb 07, 2018 2.302 2.351 2.262 2.302 839,692 +0.00(+0.00%)
Feb 06, 2018 2.332 2.401 2.233 2.302 925,875 -0.07(-2.92%)
Feb 05, 2018 2.322 2.460 2.322 2.371 1,365,628 +0.02(+0.84%)
Feb 02, 2018 2.411 2.450 2.351 2.351 916,128 -0.11(-4.42%)
Feb 01, 2018 2.460 2.500 2.430 2.460 466,171 +0.00(+0.00%)
Jan 31, 2018 2.529 2.529 2.450 2.460 1,032,739 -0.08(-3.10%)
Jan 30, 2018 2.598 2.598 2.519 2.539 2,006,036 -0.06(-2.27%)
Jan 29, 2018 2.677 2.677 2.549 2.598 1,275,503 -0.11(-4.00%)
Jan 26, 2018 2.755 2.755 2.696 2.706 549,790 -0.06(-2.14%)
Jan 25, 2018 2.824 2.834 2.736 2.765 779,399 -0.07(-2.43%)
Jan 24, 2018 2.844 2.854 2.717 2.834 1,273,748 -0.01(-0.35%)
Jan 23, 2018 2.873 2.889 2.814 2.844 678,214 -0.01(-0.34%)
Jan 22, 2018 2.755 2.873 2.745 2.854 1,766,038 +0.12(+4.32%)
Jan 19, 2018 2.755 2.765 2.677 2.736 1,672,681 +0.01(+0.36%)
Jan 18, 2018 2.726 2.760 2.706 2.726 948,946 +0.02(+0.73%)
Jan 17, 2018 2.755 2.777 2.677 2.706 405,239 -0.05(-1.79%)
Jan 16, 2018 2.854 2.854 2.706 2.755 1,054,766 -0.02(-0.71%)
Jan 12, 2018 2.775 2.775 2.775 0 -0.03(-1.05%)
Jan 11, 2018 2.804 2.834 2.745 2.804 2,575,518 +0.00(+0.00%)
Jan 10, 2018 2.844 2.804 3,905,003 +0.21(+7.95%)
Jan 09, 2018 2.558 2.667 2.549 2.598 3,702,613 +0.04(+1.54%)
Jan 08, 2018 2.588 2.608 2.499 2.558 1,616,406 +0.00(+0.00%)
Jan 05, 2018 2.539 2.583 2.509 2.558 1,749,405 +0.02(+0.78%)
Jan 04, 2018 2.519 2.598 2.519 2.539 1,894,637 +0.02(+0.78%)
Jan 03, 2018 2.558 2.568 2.490 2.519 1,000,153 -0.01(-0.39%)
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.