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 (%)
Jun 29, 2018 2.489 2.638 2.489 2.618 721,084 +0.14(+5.60%)
Jun 28, 2018 2.568 2.588 2.479 2.479 458,079 -0.08(-3.10%)
Jun 27, 2018 2.568 2.638 2.548 2.558 584,117 +0.03(+1.18%)
Jun 26, 2018 2.509 2.558 2.489 2.528 170,180 +0.01(+0.39%)
Jun 25, 2018 2.558 2.568 2.509 2.519 248,674 -0.06(-2.31%)
Jun 22, 2018 2.548 2.603 2.548 2.578 175,882 +0.07(+2.77%)
Jun 21, 2018 2.578 2.618 2.469 2.509 521,244 -0.06(-2.32%)
Jun 20, 2018 2.608 2.618 2.548 2.568 396,485 +0.00(+0.00%)
Jun 19, 2018 2.657 2.657 2.553 2.568 293,439 -0.09(-3.36%)
Jun 18, 2018 2.479 2.697 2.459 2.657 510,704 +0.19(+7.63%)
Jun 15, 2018 2.568 2.449 2.469 1,070,659 -0.10(-3.86%)
Jun 14, 2018 2.588 2.624 2.558 2.568 179,333 +0.01(+0.39%)
Jun 13, 2018 2.528 2.608 2.519 2.558 361,733 +0.03(+1.18%)
Jun 12, 2018 2.618 2.623 2.519 2.528 375,167 -0.07(-2.67%)
Jun 11, 2018 2.588 2.628 2.568 2.598 419,338 +0.03(+1.16%)
Jun 08, 2018 2.657 2.677 2.558 2.568 600,937 -0.09(-3.36%)
Jun 07, 2018 2.687 2.717 2.628 2.657 337,018 -0.04(-1.47%)
Jun 06, 2018 2.647 2.697 263,000 -0.01(-0.37%)
Jun 05, 2018 2.717 2.766 2.692 2.707 156,430 -0.01(-0.37%)
Jun 04, 2018 2.737 2.816 2.707 2.717 344,448 -0.02(-0.72%)
Jun 01, 2018 2.697 2.766 2.638 2.737 545,119 +0.06(+2.22%)
May 31, 2018 2.786 2.806 2.667 2.677 397,972 -0.10(-3.57%)
May 30, 2018 2.757 2.816 2.707 2.776 412,747 +0.02(+0.72%)
May 29, 2018 2.707 2.786 2.697 2.757 335,583 +0.01(+0.36%)
May 25, 2018 2.747 2.747 2.747 0 +0.01(+0.36%)
May 24, 2018 2.697 2.776 2.697 2.737 393,959 -0.01(-0.36%)
May 23, 2018 2.707 2.816 2.623 2.747 782,264 -0.06(-2.12%)
May 22, 2018 2.608 2.832 2.598 2.806 631,740 +0.22(+8.43%)
May 21, 2018 2.687 2.687 2.558 2.588 509,461 -0.11(-4.04%)
May 18, 2018 2.876 2.876 2.628 2.697 654,793 -0.18(-6.21%)
May 17, 2018 2.975 3.094 2.876 2.876 743,535 -0.10(-3.33%)
May 16, 2018 2.876 3.014 2.855 2.975 627,153 +0.10(+3.45%)
May 15, 2018 2.915 2.927 2.836 2.876 791,432 -0.03(-1.02%)
May 14, 2018 2.836 2.955 2.816 2.905 348,926 +0.09(+3.17%)
May 11, 2018 2.876 2.876 2.816 2.816 214,694 -0.04(-1.39%)
May 10, 2018 2.796 2.856 2.737 2.856 378,861 +0.09(+3.23%)
May 09, 2018 2.747 2.826 2.747 2.766 635,219 +0.03(+1.09%)
May 08, 2018 2.727 2.757 2.687 2.737 156,937 +0.01(+0.36%)
May 07, 2018 2.727 2.747 2.667 2.727 172,585 +0.03(+1.10%)
May 04, 2018 2.628 2.727 2.608 2.697 316,841 +0.04(+1.49%)
May 03, 2018 2.727 2.732 2.628 2.657 168,690 -0.07(-2.55%)
May 02, 2018 2.747 2.766 2.677 2.727 611,449 -0.02(-0.72%)
May 01, 2018 2.756 2.766 2.697 2.747 336,045 -0.01(-0.36%)
Apr 30, 2018 2.667 2.756 2.658 2.756 312,444 +0.08(+2.95%)
Apr 27, 2018 2.717 2.737 2.638 2.677 222,903 -0.04(-1.45%)
Apr 26, 2018 2.618 2.811 2.618 2.717 747,355 +0.10(+3.77%)
Apr 25, 2018 2.549 2.687 2.539 2.618 455,542 +0.05(+1.92%)
Apr 24, 2018 2.529 2.618 2.519 2.569 576,059 +0.06(+2.36%)
Apr 23, 2018 2.539 2.559 2.490 2.509 391,482 -0.03(-1.17%)
Apr 20, 2018 2.519 2.568 2.509 2.539 162,642 -0.01(-0.39%)
Apr 19, 2018 2.588 2.588 2.529 2.549 181,225 -0.02(-0.77%)
Apr 18, 2018 2.569 2.588 2.509 2.569 464,454 +0.04(+1.56%)
Apr 17, 2018 2.608 2.628 2.519 2.529 314,943 -0.09(-3.40%)
Apr 16, 2018 2.598 2.638 2.519 2.618 265,419 +0.05(+1.92%)
Apr 13, 2018 2.588 2.588 2.509 2.569 422,301 -0.02(-0.76%)
Apr 12, 2018 2.559 2.588 2.549 2.588 189,663 +0.04(+1.55%)
Apr 11, 2018 2.509 2.618 2.500 2.549 750,961 +0.03(+1.18%)
Apr 10, 2018 2.421 2.539 2.411 2.519 379,267 +0.11(+4.51%)
Apr 09, 2018 2.421 2.490 2.395 2.411 320,482 -0.01(-0.41%)
Apr 06, 2018 2.351 2.430 2.351 2.421 331,821 +0.05(+2.08%)
Apr 05, 2018 2.322 2.406 2.312 2.371 300,374 +0.07(+3.00%)
Apr 04, 2018 2.243 2.312 2.203 2.302 370,872 +0.01(+0.43%)
Apr 03, 2018 2.272 2.337 2.233 2.292 275,084 +0.01(+0.43%)
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.