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 (%)
Apr 30, 2002 15.28 16.00 15.28 16.00 510,069 +0.28(+1.76%)
Apr 29, 2002 15.44 15.86 15.41 15.72 325,343 +0.18(+1.13%)
Apr 26, 2002 15.81 15.91 15.50 15.54 122,899 -0.24(-1.51%)
Apr 25, 2002 15.71 15.88 15.62 15.78 188,872 +0.08(+0.51%)
Apr 24, 2002 15.87 15.88 15.54 15.70 372,656 -0.10(-0.60%)
Apr 23, 2002 15.49 15.89 15.49 15.80 185,479 +0.23(+1.47%)
Apr 22, 2002 15.75 15.81 15.38 15.57 258,804 -0.21(-1.31%)
Apr 19, 2002 15.84 15.87 15.54 15.78 116,490 +0.02(+0.13%)
Apr 18, 2002 15.84 16.00 15.50 15.76 482,549 -0.08(-0.50%)
Apr 17, 2002 16.00 16.00 15.84 15.84 224,121 -0.03(-0.17%)
Apr 16, 2002 15.61 15.98 15.55 15.86 259,747 +0.33(+2.15%)
Apr 15, 2002 15.84 16.02 15.41 15.53 135,339 -0.31(-1.98%)
Apr 12, 2002 15.34 15.84 15.34 15.84 176,243 +0.51(+3.32%)
Apr 11, 2002 15.84 15.87 15.25 15.33 416,387 -0.48(-3.05%)
Apr 10, 2002 15.71 15.89 15.62 15.81 263,517 +0.04(+0.27%)
Apr 09, 2002 15.38 15.92 15.36 15.77 339,292 +0.39(+2.55%)
Apr 08, 2002 15.21 15.38 15.12 15.38 93,116 +0.14(+0.91%)
Apr 05, 2002 15.27 15.46 15.23 15.24 174,547 -0.01(-0.07%)
Apr 04, 2002 14.96 15.54 14.93 15.25 201,124 +0.35(+2.35%)
Apr 03, 2002 14.72 15.08 14.70 14.90 201,501 +0.05(+0.32%)
Apr 02, 2002 15.25 15.25 14.85 14.85 194,150 -0.40(-2.61%)
Apr 01, 2002 14.72 15.34 14.44 15.25 520,248 -0.39(-2.51%)
Mar 29, 2002 15.65 15.84 15.57 15.64 448,054 +0.00(+0.00%)
Mar 28, 2002 15.65 15.84 15.57 15.64 448,054 -0.01(-0.03%)
Mar 27, 2002 15.60 15.65 15.52 15.65 137,790 +0.00(+0.00%)
Mar 26, 2002 15.60 15.76 15.49 15.65 160,786 +0.16(+1.06%)
Mar 25, 2002 15.52 15.57 15.38 15.49 1,432,567 -0.16(-1.05%)
Mar 22, 2002 16.00 16.05 15.57 15.65 610,160 -0.42(-2.61%)
Mar 21, 2002 16.39 16.43 15.77 16.07 249,568 -0.28(-1.72%)
Mar 20, 2002 16.29 16.35 16.09 16.35 128,365 +0.01(+0.06%)
Mar 19, 2002 16.21 16.44 16.18 16.34 180,767 +0.08(+0.49%)
Mar 18, 2002 16.07 16.34 15.98 16.26 259,935 +0.06(+0.39%)
Mar 15, 2002 15.65 16.26 15.65 16.20 462,945 +0.02(+0.10%)
Mar 14, 2002 15.92 16.31 15.79 16.18 411,297 +0.20(+1.23%)
Mar 13, 2002 15.86 16.15 15.78 15.98 445,603 +0.12(+0.77%)
Mar 12, 2002 15.81 16.00 15.46 15.86 560,963 +0.04(+0.23%)
Mar 11, 2002 15.38 15.86 15.23 15.83 378,310 +0.45(+2.90%)
Mar 08, 2002 15.38 15.62 15.26 15.38 751,909 +0.11(+0.73%)
Mar 07, 2002 15.36 15.36 15.17 15.27 370,017 -0.09(-0.59%)
Mar 06, 2002 15.12 15.38 15.12 15.36 1,394,868 +0.24(+1.58%)
Mar 05, 2002 15.78 15.79 15.09 15.12 355,502 -0.77(-4.84%)
Mar 04, 2002 16.98 16.98 15.85 15.89 527,599 -0.80(-4.77%)
Mar 01, 2002 16.40 16.98 16.14 16.68 555,496 +0.26(+1.58%)
Feb 28, 2002 15.92 16.42 15.81 16.42 477,082 +0.54(+3.37%)
Feb 27, 2002 15.45 15.89 15.45 15.89 234,488 +0.45(+2.92%)
Feb 26, 2002 14.99 15.75 14.99 15.44 297,823 +0.50(+3.37%)
Feb 25, 2002 14.91 15.01 14.80 14.93 281,612 +0.13(+0.90%)
Feb 22, 2002 14.80 15.01 14.64 14.80 684,427 +0.04(+0.29%)
Feb 21, 2002 14.54 15.09 14.48 14.76 453,897 +0.12(+0.80%)
Feb 20, 2002 14.59 14.75 14.33 14.64 494,424 +0.45(+3.14%)
Feb 19, 2002 14.16 14.49 13.89 14.20 738,526 -0.06(-0.41%)
Feb 18, 2002 14.20 14.59 14.06 14.26 339,669 +0.00(+0.00%)
Feb 15, 2002 14.20 14.59 14.06 14.26 339,669 +0.05(+0.37%)
Feb 14, 2002 14.11 14.20 13.85 14.20 364,927 +0.14(+1.02%)
Feb 13, 2002 13.88 14.14 13.88 14.06 243,159 +0.24(+1.73%)
Feb 12, 2002 13.89 13.97 13.69 13.82 408,658 -0.07(-0.50%)
Feb 11, 2002 13.48 13.89 13.48 13.89 279,916 +0.44(+3.27%)
Feb 08, 2002 13.26 13.52 13.26 13.45 604,505 +0.19(+1.40%)
Feb 07, 2002 13.34 13.53 13.26 13.26 776,790 +0.05(+0.40%)
Feb 06, 2002 13.48 13.48 13.16 13.21 256,919 -0.27(-1.97%)
Feb 05, 2002 13.78 13.79 13.35 13.48 247,306 -0.30(-2.16%)
Feb 04, 2002 14.41 14.41 13.71 13.77 246,929 -0.64(-4.42%)
Feb 01, 2002 14.44 14.61 14.37 14.41 249,945 -0.03(-0.22%)
Jan 31, 2002 14.35 14.48 14.22 14.44 171,531 -0.04(-0.29%)
Jan 30, 2002 14.03 14.54 13.80 14.48 187,553 +0.42(+3.02%)
Jan 29, 2002 14.36 14.42 13.87 14.06 169,269 -0.30(-2.11%)
Jan 28, 2002 13.93 14.62 13.89 14.36 216,770 +0.49(+3.52%)
Jan 25, 2002 13.91 14.01 13.80 13.87 135,905 -0.03(-0.23%)
Jan 24, 2002 14.16 14.32 13.85 13.90 341,177 -0.31(-2.16%)
Jan 23, 2002 13.52 14.21 13.52 14.21 232,603 +0.70(+5.14%)
Jan 22, 2002 13.66 13.66 13.42 13.52 810,531 -0.01(-0.08%)
Jan 21, 2002 13.40 13.63 13.32 13.53 564,733 +0.00(+0.00%)
Jan 18, 2002 13.40 13.63 13.32 13.53 563,225 +0.10(+0.71%)
Jan 17, 2002 13.40 13.61 13.18 13.43 325,532 +0.03(+0.24%)
Jan 16, 2002 13.37 13.71 13.16 13.40 288,963 +0.01(+0.04%)
Jan 15, 2002 13.42 13.42 13.14 13.40 428,262 -0.03(-0.20%)
Jan 14, 2002 13.55 13.85 13.26 13.42 392,071 -0.13(-0.98%)
Jan 11, 2002 14.19 14.31 13.21 13.55 1,812,009 -1.64(-10.82%)
Jan 10, 2002 14.91 15.33 14.91 15.20 255,600 +0.61(+4.18%)
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.