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, 2014 25.21 25.50 24.89 25.08 201,405 -0.15(-0.58%)
Apr 29, 2014 25.20 25.63 25.08 25.23 151,788 +0.04(+0.17%)
Apr 28, 2014 24.76 25.37 24.74 25.19 174,324 +0.44(+1.78%)
Apr 25, 2014 24.66 24.94 24.46 24.75 84,021 -0.06(-0.24%)
Apr 24, 2014 25.07 25.07 24.61 24.80 157,671 -0.12(-0.50%)
Apr 23, 2014 25.09 25.15 24.85 24.93 147,171 -0.10(-0.41%)
Apr 22, 2014 25.43 25.43 24.75 25.03 207,508 -0.44(-1.73%)
Apr 21, 2014 25.19 25.47 24.94 25.47 143,333 +0.39(+1.55%)
Apr 17, 2014 24.90 25.08 25.08 25.08 115,681 +0.18(+0.72%)
Apr 16, 2014 24.69 24.90 24.40 24.90 165,135 +0.31(+1.26%)
Apr 15, 2014 24.43 24.63 24.14 24.59 97,776 +0.14(+0.59%)
Apr 14, 2014 24.00 24.53 23.99 24.45 90,690 +0.50(+2.08%)
Apr 11, 2014 23.93 24.19 23.88 23.95 72,323 -0.10(-0.42%)
Apr 10, 2014 23.99 24.39 23.91 24.05 123,922 +0.02(+0.09%)
Apr 09, 2014 24.34 24.34 23.84 24.03 107,173 -0.22(-0.89%)
Apr 08, 2014 24.21 24.39 23.93 24.25 155,979 +0.13(+0.54%)
Apr 07, 2014 24.18 24.35 23.74 24.12 160,700 -0.04(-0.15%)
Apr 04, 2014 24.04 24.46 23.90 24.15 249,113 +0.12(+0.51%)
Apr 03, 2014 23.99 24.15 23.79 24.03 1,025,500 -0.01(-0.06%)
Apr 02, 2014 24.07 24.18 23.78 24.04 279,791 +0.04(+0.18%)
Apr 01, 2014 23.54 24.07 23.39 24.00 279,250 +0.38(+1.62%)
Mar 31, 2014 23.44 23.65 23.13 23.62 155,147 +0.28(+1.21%)
Mar 28, 2014 23.07 23.42 23.02 23.34 167,389 +0.27(+1.16%)
Mar 27, 2014 23.13 23.24 22.87 23.07 100,577 +0.02(+0.09%)
Mar 26, 2014 22.88 23.31 22.85 23.05 155,894 -0.03(-0.13%)
Mar 25, 2014 22.92 23.23 22.91 23.08 128,094 +0.19(+0.82%)
Mar 24, 2014 22.47 22.95 22.39 22.89 200,618 +0.40(+1.77%)
Mar 21, 2014 22.68 22.87 22.34 22.49 798,533 -0.05(-0.22%)
Mar 20, 2014 22.43 22.68 22.33 22.54 213,096 +0.08(+0.35%)
Mar 19, 2014 22.75 22.98 22.40 22.46 122,950 -0.35(-1.52%)
Mar 18, 2014 22.58 22.82 22.49 22.81 145,262 +0.19(+0.86%)
Mar 17, 2014 22.73 22.82 22.30 22.61 321,622 -0.19(-0.85%)
Mar 14, 2014 22.56 22.95 22.55 22.81 120,817 +0.17(+0.73%)
Mar 13, 2014 23.01 23.10 22.48 22.64 153,808 -0.39(-1.69%)
Mar 12, 2014 22.79 23.03 22.65 23.03 128,241 +0.13(+0.57%)
Mar 11, 2014 22.85 23.10 22.63 22.90 136,644 -0.02(-0.09%)
Mar 10, 2014 23.10 23.23 22.82 22.92 182,738 -0.16(-0.69%)
Mar 07, 2014 23.02 23.18 22.82 23.08 160,386 +0.08(+0.35%)
Mar 06, 2014 23.10 23.14 22.77 23.00 220,648 -0.15(-0.65%)
Mar 05, 2014 23.32 23.39 23.10 23.16 206,567 -0.08(-0.34%)
Mar 04, 2014 23.85 24.15 23.21 23.23 361,959 -0.53(-2.22%)
Mar 03, 2014 23.60 23.79 23.29 23.76 223,675 +0.12(+0.49%)
Feb 28, 2014 23.38 23.99 23.32 23.65 305,524 +0.26(+1.11%)
Feb 27, 2014 22.84 23.57 22.82 23.39 158,503 +0.43(+1.89%)
Feb 26, 2014 22.60 22.98 22.51 22.95 279,838 +0.30(+1.34%)
Feb 25, 2014 22.75 22.93 22.49 22.65 188,026 -0.16(-0.70%)
Feb 24, 2014 23.04 23.19 22.74 22.81 195,666 -0.13(-0.57%)
Feb 21, 2014 22.69 23.08 22.42 22.94 485,461 +0.25(+1.08%)
Feb 20, 2014 23.10 23.42 22.59 22.69 282,713 -0.40(-1.75%)
Feb 19, 2014 23.22 23.33 22.98 23.10 185,723 -0.12(-0.53%)
Feb 18, 2014 23.15 23.49 23.03 23.22 177,760 +0.12(+0.53%)
Feb 14, 2014 22.93 23.10 23.10 23.10 118,175 +0.21(+0.91%)
Feb 13, 2014 23.03 23.28 22.82 22.89 157,813 -0.21(-0.91%)
Feb 12, 2014 23.03 23.26 22.95 23.10 152,703 +0.06(+0.25%)
Feb 11, 2014 23.04 23.39 22.99 23.04 180,517 +0.03(+0.13%)
Feb 10, 2014 23.03 23.36 22.90 23.01 212,125 -0.01(-0.06%)
Feb 07, 2014 22.87 23.10 22.56 23.03 225,224 +0.25(+1.08%)
Feb 06, 2014 22.61 23.08 22.42 22.78 163,677 +0.28(+1.25%)
Feb 05, 2014 22.51 22.77 22.28 22.50 172,188 -0.02(-0.10%)
Feb 04, 2014 22.59 22.84 22.47 22.52 92,503 -0.03(-0.13%)
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.