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, 2015 18.52 18.73 17.97 18.69 281,932 -0.10(-0.55%)
Apr 29, 2015 18.41 18.81 17.97 18.80 184,554 +0.39(+2.12%)
Apr 28, 2015 18.40 18.45 17.87 18.41 189,377 +0.13(+0.70%)
Apr 27, 2015 18.66 18.66 18.07 18.28 189,360 -0.32(-1.71%)
Apr 24, 2015 18.77 18.77 18.22 18.60 186,251 -0.14(-0.77%)
Apr 23, 2015 18.61 18.76 18.14 18.74 209,468 +0.21(+1.12%)
Apr 22, 2015 18.45 18.84 18.33 18.53 181,118 +0.06(+0.30%)
Apr 21, 2015 18.75 18.94 18.20 18.48 158,527 -0.18(-0.98%)
Apr 20, 2015 18.62 18.96 18.62 18.66 137,006 -0.04(-0.21%)
Apr 17, 2015 18.65 19.18 18.51 18.70 206,941 -0.10(-0.55%)
Apr 16, 2015 19.23 19.70 18.71 18.80 303,093 -0.65(-3.36%)
Apr 15, 2015 18.33 19.59 18.06 19.46 407,253 +1.23(+6.73%)
Apr 14, 2015 18.24 18.29 18.09 18.23 163,337 -0.01(-0.04%)
Apr 13, 2015 18.40 18.41 17.98 18.24 150,510 -0.07(-0.39%)
Apr 10, 2015 17.63 18.50 17.63 18.31 325,335 +0.59(+3.33%)
Apr 09, 2015 17.60 18.11 17.29 17.72 234,829 +0.08(+0.44%)
Apr 08, 2015 17.36 17.83 17.16 17.64 331,054 +0.27(+1.57%)
Apr 07, 2015 17.41 17.95 17.28 17.37 215,132 -0.15(-0.84%)
Apr 06, 2015 16.70 17.67 16.69 17.52 253,154 +0.85(+5.09%)
Apr 02, 2015 16.34 16.67 16.67 16.67 403,525 +0.19(+1.13%)
Apr 01, 2015 16.49 16.72 16.34 16.48 132,524 +0.06(+0.38%)
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%)
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.