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 (%)
Aug 31, 2015 14.32 15.10 14.16 14.78 316,506 +0.20(+1.37%)
Aug 28, 2015 13.99 14.77 13.99 14.58 643,051 +0.37(+2.59%)
Aug 27, 2015 13.32 14.28 13.07 14.22 633,504 +1.19(+9.17%)
Aug 26, 2015 13.03 13.31 12.66 13.02 608,300 +0.08(+0.58%)
Aug 25, 2015 13.37 13.59 12.93 12.95 777,944 +0.13(+0.98%)
Aug 24, 2015 12.63 13.61 11.48 12.82 724,465 -0.68(-5.01%)
Aug 21, 2015 13.64 13.77 13.00 13.50 623,209 -0.13(-0.92%)
Aug 20, 2015 14.11 14.17 13.41 13.62 426,030 -0.49(-3.49%)
Aug 19, 2015 14.17 14.68 13.65 14.12 525,613 -0.43(-2.98%)
Aug 18, 2015 14.70 14.70 14.34 14.55 508,349 +0.06(+0.40%)
Aug 17, 2015 14.19 14.58 13.92 14.49 577,958 +0.26(+1.82%)
Aug 14, 2015 14.17 14.62 14.17 14.23 306,092 -0.03(-0.23%)
Aug 13, 2015 14.31 14.38 13.79 14.27 339,614 -0.11(-0.76%)
Aug 12, 2015 13.71 14.41 13.59 14.37 543,056 +0.58(+4.24%)
Aug 11, 2015 13.71 14.12 13.46 13.79 354,581 -0.04(-0.30%)
Aug 10, 2015 13.37 13.87 13.07 13.83 522,086 +0.34(+2.54%)
Aug 07, 2015 14.39 14.57 13.43 13.49 540,515 -0.95(-6.59%)
Aug 06, 2015 13.52 14.93 13.22 14.44 661,264 +1.04(+7.73%)
Aug 05, 2015 14.02 14.48 13.36 13.41 558,535 -0.39(-2.85%)
Aug 04, 2015 14.17 14.66 13.55 13.80 699,576 -0.23(-1.61%)
Aug 03, 2015 14.39 14.63 13.93 14.02 462,985 -0.42(-2.89%)
Jul 31, 2015 14.14 14.54 14.02 14.44 503,642 +0.35(+2.49%)
Jul 30, 2015 14.29 14.48 13.96 14.09 315,944 -0.24(-1.69%)
Jul 29, 2015 13.64 14.39 13.57 14.33 251,268 +0.73(+5.41%)
Jul 28, 2015 13.31 13.91 13.31 13.60 228,781 +0.30(+2.26%)
Jul 27, 2015 14.11 14.11 13.22 13.30 312,853 -0.87(-6.13%)
Jul 24, 2015 13.95 14.67 13.92 14.17 678,387 +0.19(+1.37%)
Jul 23, 2015 13.85 14.17 13.53 13.97 702,959 +0.03(+0.24%)
Jul 22, 2015 14.32 14.74 13.76 13.94 455,142 -0.41(-2.85%)
Jul 21, 2015 14.76 15.48 14.29 14.35 475,579 -0.53(-3.54%)
Jul 20, 2015 15.44 15.44 14.83 14.88 414,272 -0.71(-4.55%)
Jul 17, 2015 16.13 16.24 15.21 15.59 382,061 -0.61(-3.77%)
Jul 16, 2015 16.12 16.31 16.04 16.20 194,892 +0.02(+0.10%)
Jul 15, 2015 16.05 16.38 15.88 16.18 206,821 -0.08(-0.46%)
Jul 14, 2015 16.48 16.81 15.96 16.25 182,133 -0.28(-1.72%)
Jul 13, 2015 16.24 16.83 16.00 16.54 232,740 +0.33(+2.01%)
Jul 10, 2015 16.40 16.61 16.15 16.21 210,430 -0.04(-0.27%)
Jul 09, 2015 16.11 16.31 15.91 16.26 293,265 +0.40(+2.51%)
Jul 08, 2015 15.91 16.21 15.50 15.86 364,552 -0.29(-1.81%)
Jul 07, 2015 16.02 16.29 15.61 16.15 309,921 +0.08(+0.51%)
Jul 06, 2015 15.61 16.46 15.60 16.07 393,748 +0.24(+1.54%)
Jul 02, 2015 16.08 15.82 15.82 15.82 265,508 -0.40(-2.46%)
Jul 01, 2015 16.45 16.56 16.07 16.22 331,225 -0.22(-1.33%)
Jun 30, 2015 16.10 16.44 15.61 16.44 1,043,629 +0.63(+4.01%)
Jun 29, 2015 16.17 16.28 15.78 15.81 221,411 -0.57(-3.47%)
Jun 26, 2015 16.22 16.46 16.17 16.38 135,467 +0.12(+0.75%)
Jun 25, 2015 16.82 17.34 16.14 16.26 238,807 -0.55(-3.29%)
Jun 24, 2015 17.37 17.43 16.80 16.81 150,146 -0.56(-3.23%)
Jun 23, 2015 17.21 17.39 17.02 17.37 129,081 +0.18(+1.04%)
Jun 22, 2015 16.39 17.26 16.38 17.19 250,628 +0.93(+5.70%)
Jun 19, 2015 16.85 16.89 15.89 16.26 1,637,244 -0.71(-4.17%)
Jun 18, 2015 17.04 17.13 16.74 16.97 280,589 -0.04(-0.24%)
Jun 17, 2015 17.07 17.13 16.87 17.01 315,038 +0.05(+0.29%)
Jun 16, 2015 16.70 17.17 16.57 16.96 301,993 +0.46(+2.76%)
Jun 15, 2015 17.04 17.11 16.21 16.51 570,419 -0.65(-3.79%)
Jun 12, 2015 17.30 17.32 17.07 17.16 162,276 -0.21(-1.22%)
Jun 11, 2015 17.52 18.03 17.08 17.37 183,848 -0.15(-0.84%)
Jun 10, 2015 17.87 18.07 17.42 17.52 323,952 -0.21(-1.19%)
Jun 09, 2015 17.59 17.78 17.48 17.73 152,422 +0.25(+1.44%)
Jun 08, 2015 17.62 17.83 17.41 17.47 223,803 -0.21(-1.19%)
Jun 05, 2015 17.47 17.93 17.42 17.69 133,621 +0.11(+0.60%)
Jun 04, 2015 17.56 17.65 17.32 17.58 166,292 -0.13(-0.73%)
Jun 03, 2015 17.95 18.12 17.39 17.71 166,679 -0.32(-1.76%)
Jun 02, 2015 17.99 18.27 17.88 18.03 305,641 +0.05(+0.27%)
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.