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 29, 2005 12.21 12.29 11.91 12.21 579,058 +0.06(+0.48%)
Apr 28, 2005 12.49 12.53 12.13 12.15 374,352 -0.38(-3.05%)
Apr 27, 2005 12.38 12.80 12.22 12.53 495,555 +0.16(+1.29%)
Apr 26, 2005 12.63 12.73 12.35 12.37 726,273 -0.33(-2.59%)
Apr 25, 2005 12.63 12.79 12.42 12.70 1,093,463 +0.13(+1.06%)
Apr 22, 2005 12.90 12.90 12.48 12.57 730,043 -0.31(-2.39%)
Apr 21, 2005 12.55 13.06 12.55 12.88 1,006,755 +0.53(+4.25%)
Apr 20, 2005 12.77 12.77 12.34 12.35 609,029 -0.39(-3.08%)
Apr 19, 2005 12.75 13.00 12.67 12.74 1,100,437 +0.01(+0.08%)
Apr 18, 2005 12.97 13.39 12.59 12.73 2,520,376 +0.64(+5.31%)
Apr 15, 2005 12.38 12.38 11.96 12.09 1,054,444 -0.29(-2.36%)
Apr 14, 2005 12.70 12.82 12.38 12.38 546,637 -0.30(-2.34%)
Apr 13, 2005 13.00 13.10 12.62 12.68 624,674 -0.31(-2.41%)
Apr 12, 2005 12.81 13.03 12.61 12.99 687,632 +0.11(+0.86%)
Apr 11, 2005 12.92 13.09 12.85 12.88 736,829 +0.03(+0.25%)
Apr 08, 2005 13.14 13.14 12.84 12.85 714,398 -0.29(-2.22%)
Apr 07, 2005 13.16 13.26 12.92 13.14 535,893 -0.01(-0.08%)
Apr 06, 2005 13.26 13.37 13.15 13.15 781,880 -0.05(-0.36%)
Apr 05, 2005 13.06 13.25 12.97 13.20 619,208 +0.11(+0.81%)
Apr 04, 2005 12.93 13.11 12.84 13.09 435,613 +0.12(+0.90%)
Apr 01, 2005 13.16 13.23 12.84 12.98 1,133,424 -0.11(-0.85%)
Mar 31, 2005 13.24 13.27 12.83 13.09 1,387,516 -0.21(-1.56%)
Mar 30, 2005 12.94 13.32 12.90 13.29 929,472 +0.35(+2.70%)
Mar 29, 2005 13.21 13.33 12.88 12.94 1,417,864 -0.25(-1.93%)
Mar 28, 2005 12.79 13.32 12.76 13.20 1,531,904 +0.52(+4.10%)
Mar 24, 2005 12.44 12.76 12.44 12.68 1,104,207 +0.15(+1.19%)
Mar 23, 2005 12.68 12.88 12.45 12.53 1,976,377 -0.12(-0.96%)
Mar 22, 2005 12.94 13.01 12.53 12.65 2,797,464 -0.29(-2.25%)
Mar 21, 2005 14.28 14.28 12.74 12.94 5,218,880 -1.30(-9.12%)
Mar 18, 2005 14.66 14.69 14.13 14.24 1,238,039 -0.31(-2.11%)
Mar 17, 2005 14.99 14.99 14.53 14.55 889,322 -0.47(-3.14%)
Mar 16, 2005 14.88 15.26 14.68 15.02 720,053 +0.15(+1.03%)
Mar 15, 2005 14.90 15.09 14.81 14.87 764,915 +0.08(+0.57%)
Mar 14, 2005 15.03 15.16 14.65 14.79 1,212,592 -0.21(-1.41%)
Mar 11, 2005 14.87 15.23 14.86 15.00 698,753 +0.13(+0.89%)
Mar 10, 2005 15.12 15.27 14.82 14.87 1,512,112 -0.23(-1.51%)
Mar 09, 2005 15.16 15.28 15.05 15.09 529,861 -0.12(-0.80%)
Mar 08, 2005 15.42 15.55 15.22 15.22 770,193 -0.20(-1.27%)
Mar 07, 2005 15.04 15.49 15.04 15.41 704,785 +0.43(+2.87%)
Mar 04, 2005 14.93 15.03 14.71 14.98 481,418 +0.14(+0.97%)
Mar 03, 2005 15.11 15.22 14.75 14.84 738,714 -0.20(-1.34%)
Mar 02, 2005 14.92 15.19 14.70 15.04 1,243,883 +0.12(+0.78%)
Mar 01, 2005 14.32 14.97 14.21 14.92 1,184,884 +0.83(+5.91%)
Feb 28, 2005 14.05 14.27 13.91 14.09 707,989 +0.10(+0.68%)
Feb 25, 2005 14.15 14.15 13.90 13.99 528,164 -0.22(-1.57%)
Feb 24, 2005 14.09 14.26 13.95 14.22 754,171 +0.01(+0.07%)
Feb 23, 2005 13.77 14.33 13.77 14.21 1,328,706 +0.41(+3.00%)
Feb 22, 2005 13.71 14.04 13.67 13.79 1,255,569 +0.08(+0.62%)
Feb 18, 2005 14.00 14.05 13.58 13.71 905,910 -0.30(-2.12%)
Feb 17, 2005 13.90 14.16 13.79 14.01 1,344,916 +0.15(+1.11%)
Feb 16, 2005 14.72 14.85 13.60 13.85 3,645,129 -1.14(-7.58%)
Feb 15, 2005 14.80 15.19 14.63 14.99 1,503,630 +0.29(+1.95%)
Feb 14, 2005 14.45 14.81 14.45 14.70 913,638 +0.25(+1.73%)
Feb 11, 2005 14.31 14.49 14.15 14.45 385,285 +0.14(+0.96%)
Feb 10, 2005 14.37 14.39 13.98 14.31 490,842 -0.04(-0.30%)
Feb 09, 2005 14.60 14.71 14.32 14.36 597,531 -0.19(-1.31%)
Feb 08, 2005 14.35 14.56 14.28 14.55 849,927 +0.27(+1.86%)
Feb 07, 2005 14.27 14.47 14.25 14.28 1,457,448 -0.04(-0.30%)
Feb 04, 2005 14.26 14.33 14.19 14.32 937,577 +0.04(+0.30%)
Feb 03, 2005 14.32 14.36 14.16 14.28 1,038,988 -0.03(-0.19%)
Feb 02, 2005 14.32 14.37 14.14 14.31 710,063 -0.04(-0.30%)
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.