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, 2018 2.260 2.260 2.260 0 -0.04(-1.73%)
Aug 30, 2018 2.339 2.349 2.289 2.299 305,926 -0.05(-2.12%)
Aug 29, 2018 2.339 2.364 2.331 2.349 328,189 +0.02(+0.85%)
Aug 28, 2018 2.379 2.399 2.329 2.329 452,351 -0.06(-2.50%)
Aug 27, 2018 2.399 2.409 2.369 2.389 418,910 -0.01(-0.42%)
Aug 24, 2018 2.389 2.419 2.379 2.399 166,061 +0.01(+0.42%)
Aug 23, 2018 2.429 2.459 2.369 2.389 217,302 -0.07(-2.83%)
Aug 22, 2018 2.459 2.459 2.429 2.459 171,024 +0.01(+0.41%)
Aug 21, 2018 2.449 2.459 2.429 2.449 284,915 +0.00(+0.00%)
Aug 20, 2018 2.459 2.469 2.439 2.449 229,527 +0.00(+0.00%)
Aug 17, 2018 2.479 2.479 2.429 2.449 119,648 -0.01(-0.40%)
Aug 16, 2018 2.409 2.479 2.389 2.459 450,872 +0.09(+3.78%)
Aug 15, 2018 2.459 2.497 2.369 2.369 321,271 -0.11(-4.42%)
Aug 14, 2018 2.518 2.518 2.469 2.479 471,937 -0.04(-1.58%)
Aug 13, 2018 2.528 2.528 2.469 2.518 205,826 -0.02(-0.78%)
Aug 10, 2018 2.498 2.548 2.489 2.538 197,405 +0.01(+0.39%)
Aug 09, 2018 2.508 2.558 2.484 2.528 348,592 +0.00(+0.00%)
Aug 08, 2018 2.518 2.528 2.469 2.528 176,974 +0.01(+0.40%)
Aug 07, 2018 2.558 2.558 2.518 2.518 415,069 -0.03(-1.17%)
Aug 06, 2018 2.538 2.548 2.518 2.548 516,169 +0.04(+1.59%)
Aug 03, 2018 2.568 2.578 2.508 2.508 163,650 -0.08(-3.08%)
Aug 02, 2018 2.528 2.608 2.508 2.588 296,979 +0.03(+1.17%)
Aug 01, 2018 2.509 2.558 2.499 2.558 206,380 +0.04(+1.57%)
Jul 31, 2018 2.509 2.548 2.499 2.519 554,249 -0.01(-0.39%)
Jul 30, 2018 2.509 2.528 2.469 2.528 188,680 +0.01(+0.39%)
Jul 27, 2018 2.558 2.558 2.489 2.519 195,753 -0.04(-1.55%)
Jul 26, 2018 2.489 2.558 2.479 2.558 626,403 +0.07(+2.79%)
Jul 25, 2018 2.499 2.519 2.454 2.489 160,743 -0.03(-1.18%)
Jul 24, 2018 2.459 2.538 2.449 2.519 148,193 +0.06(+2.42%)
Jul 23, 2018 2.469 2.499 2.459 2.459 175,252 -0.02(-0.80%)
Jul 20, 2018 2.538 2.538 2.469 2.479 217,210 -0.06(-2.34%)
Jul 19, 2018 2.548 2.608 2.528 2.538 503,420 -0.01(-0.39%)
Jul 18, 2018 2.499 2.558 2.499 2.548 135,237 +0.04(+1.58%)
Jul 17, 2018 2.479 2.509 2.459 2.509 200,306 +0.05(+2.02%)
Jul 16, 2018 2.509 2.519 2.459 2.459 195,191 -0.05(-1.98%)
Jul 13, 2018 2.528 2.538 2.497 2.509 193,926 +0.01(+0.40%)
Jul 12, 2018 2.538 2.538 2.469 2.499 224,231 -0.03(-1.18%)
Jul 11, 2018 2.588 2.588 2.519 2.528 227,868 -0.07(-2.67%)
Jul 10, 2018 2.568 2.623 2.548 2.598 258,532 +0.06(+2.34%)
Jul 09, 2018 2.628 2.628 2.538 2.538 418,384 -0.08(-3.03%)
Jul 06, 2018 2.618 2.638 2.598 2.618 191,975 -0.01(-0.38%)
Jul 05, 2018 2.647 2.652 2.618 2.628 279,323 -0.02(-0.75%)
Jul 03, 2018 2.647 2.647 2.647 0 +0.02(+0.75%)
Jul 02, 2018 2.628 2.707 2.558 2.628 545,706 +0.01(+0.38%)
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%)
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.