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 (%)
May 30, 2014 26.15 26.32 26.03 26.15 222,472 -0.01(-0.03%)
May 29, 2014 25.96 26.20 25.77 26.16 165,924 +0.16(+0.62%)
May 28, 2014 26.14 26.26 25.95 26.00 175,651 -0.14(-0.53%)
May 27, 2014 25.92 26.35 25.82 26.14 157,338 +0.13(+0.51%)
May 23, 2014 25.75 26.01 26.01 26.01 109,248 +0.13(+0.51%)
May 22, 2014 25.71 26.04 25.54 25.87 119,691 +0.10(+0.40%)
May 21, 2014 25.87 26.11 25.62 25.77 134,413 -0.10(-0.40%)
May 20, 2014 25.90 26.08 25.62 25.87 105,220 +0.06(+0.23%)
May 19, 2014 25.87 26.01 25.64 25.82 105,660 -0.07(-0.25%)
May 16, 2014 25.79 25.95 25.33 25.88 175,980 +0.18(+0.71%)
May 15, 2014 26.33 26.76 25.58 25.70 255,341 -0.76(-2.85%)
May 14, 2014 26.46 26.60 26.23 26.45 161,042 +0.04(+0.14%)
May 13, 2014 26.72 26.87 26.35 26.42 145,479 -0.20(-0.74%)
May 12, 2014 26.69 26.90 26.34 26.61 208,292 +0.04(+0.14%)
May 09, 2014 26.68 26.94 26.32 26.58 317,126 -0.12(-0.47%)
May 08, 2014 26.69 26.92 26.20 26.70 549,067 +0.04(+0.17%)
May 07, 2014 26.06 26.85 25.82 26.66 252,218 +0.70(+2.71%)
May 06, 2014 25.89 26.14 25.66 25.95 312,486 +0.01(+0.06%)
May 05, 2014 25.51 26.07 25.33 25.94 195,643 +0.38(+1.49%)
May 02, 2014 25.27 25.62 24.91 25.56 169,558 +0.29(+1.16%)
May 01, 2014 25.00 25.43 24.77 25.27 161,766 +0.18(+0.73%)
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%)
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.