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, 2019 1.160 1.210 1.120 1.200 1,176,800 +0.04(+3.45%)
Mar 28, 2019 1.150 1.180 1.150 1.160 203,332 +0.01(+0.87%)
Mar 27, 2019 1.170 1.200 1.147 1.150 217,046 -0.01(-0.86%)
Mar 26, 2019 1.160 1.190 1.151 1.160 490,898 -0.03(-2.52%)
Mar 25, 2019 1.210 1.210 1.170 1.190 137,853 -0.02(-1.65%)
Mar 22, 2019 1.220 1.250 1.195 1.210 177,100 -0.02(-1.63%)
Mar 21, 2019 1.280 1.290 1.230 1.230 432,902 -0.06(-4.65%)
Mar 20, 2019 1.220 1.310 1.200 1.290 375,999 +0.07(+5.74%)
Mar 19, 2019 1.200 1.250 1.200 1.220 244,941 +0.02(+1.67%)
Mar 18, 2019 1.150 1.220 1.150 1.200 375,202 +0.05(+4.35%)
Mar 15, 2019 1.160 1.230 1.150 1.150 1,493,700 -0.01(-0.86%)
Mar 14, 2019 1.170 1.180 1.140 1.160 1,128,716 -0.01(-0.85%)
Mar 13, 2019 1.200 1.200 1.150 1.170 392,306 +0.00(+0.00%)
Mar 12, 2019 1.160 1.203 1.160 1.170 271,197 +0.01(+0.86%)
Mar 11, 2019 1.100 1.180 1.100 1.160 1,287,005 +0.07(+6.42%)
Mar 08, 2019 1.090 1.140 1.070 1.090 480,200 -0.03(-2.68%)
Mar 07, 2019 1.120 1.130 1.070 1.120 497,737 -0.01(-0.88%)
Mar 06, 2019 1.140 1.170 1.110 1.130 478,824 -0.04(-3.42%)
Mar 05, 2019 1.170 1.190 1.140 1.170 267,114 -0.01(-0.85%)
Mar 04, 2019 1.220 1.240 1.170 1.180 188,810 -0.02(-1.67%)
Mar 01, 2019 1.240 1.250 1.180 1.200 196,600 -0.02(-1.64%)
Feb 28, 2019 1.270 1.270 1.160 1.220 495,071 -0.01(-0.81%)
Feb 27, 2019 1.270 1.300 1.230 1.230 221,593 -0.04(-3.15%)
Feb 26, 2019 1.310 1.320 1.260 1.270 277,115 -0.03(-2.31%)
Feb 25, 2019 1.360 1.390 1.290 1.300 315,190 -0.08(-6.14%)
Feb 22, 2019 1.420 1.420 1.340 1.385 217,300 -0.02(-1.77%)
Feb 21, 2019 1.450 1.450 1.390 1.410 330,094 -0.01(-0.70%)
Feb 20, 2019 1.350 1.440 1.340 1.420 1,300,577 +0.07(+5.19%)
Feb 19, 2019 1.350 1.370 1.330 1.350 654,034 +0.02(+1.50%)
Feb 15, 2019 1.340 1.380 1.310 1.330 404,100 +0.01(+0.76%)
Feb 14, 2019 1.310 1.340 1.310 1.320 736,704 +0.01(+0.76%)
Feb 13, 2019 1.320 1.370 1.310 1.310 520,162 +0.01(+0.77%)
Feb 12, 2019 1.340 1.380 1.300 1.300 349,403 -0.04(-2.99%)
Feb 11, 2019 1.350 1.390 1.300 1.340 862,849 +0.01(+0.75%)
Feb 08, 2019 1.210 1.350 1.170 1.330 3,867,300 +0.18(+15.65%)
Feb 07, 2019 1.170 1.190 1.100 1.150 265,070 +0.00(+0.00%)
Feb 06, 2019 1.200 1.230 1.140 1.150 239,878 -0.05(-4.17%)
Feb 05, 2019 1.280 1.290 1.180 1.200 574,955 -0.08(-6.25%)
Feb 04, 2019 1.310 1.320 1.260 1.280 282,099 +0.03(+2.40%)
Feb 01, 2019 1.230 1.280 1.210 1.250 222,800 +0.04(+3.31%)
Jan 31, 2019 1.210 1.235 1.200 1.210 216,914 +0.01(+0.83%)
Jan 30, 2019 1.190 1.230 1.185 1.200 200,174 +0.02(+1.69%)
Jan 29, 2019 1.210 1.240 1.180 1.180 200,086 -0.03(-2.48%)
Jan 28, 2019 1.230 1.230 1.150 1.210 298,256 -0.01(-0.82%)
Jan 25, 2019 1.190 1.240 1.150 1.220 238,100 +0.03(+2.52%)
Jan 24, 2019 1.200 1.240 1.160 1.190 396,045 +0.02(+1.71%)
Jan 23, 2019 1.300 1.340 1.170 1.170 352,088 -0.15(-11.36%)
Jan 22, 2019 1.330 1.380 1.270 1.320 379,346 -0.08(-5.71%)
Jan 18, 2019 1.350 1.440 1.320 1.400 168,100 +0.04(+2.94%)
Jan 17, 2019 1.420 1.470 1.350 1.360 257,238 -0.08(-5.56%)
Jan 16, 2019 1.450 1.475 1.410 1.440 317,875 -0.01(-0.69%)
Jan 15, 2019 1.380 1.460 1.360 1.450 648,624 +0.06(+4.32%)
Jan 14, 2019 1.380 1.437 1.370 1.390 837,024 +0.02(+1.46%)
Jan 11, 2019 1.400 1.420 1.350 1.370 201,900 -0.06(-4.20%)
Jan 10, 2019 1.390 1.450 1.300 1.430 584,459 -0.03(-2.05%)
Jan 09, 2019 1.390 1.540 1.350 1.460 450,495 +0.00(+0.00%)
Jan 08, 2019 1.450 1.470 1.390 1.460 410,561 +0.07(+5.04%)
Jan 07, 2019 1.340 1.427 1.330 1.390 541,983 +0.07(+5.30%)
Jan 04, 2019 1.300 1.370 1.295 1.320 422,700 +0.02(+1.54%)
Jan 03, 2019 1.320 1.340 1.270 1.300 272,570 -0.03(-2.26%)
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.