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 30, 2019 1.180 1.190 1.170 1.180 16,600 +0.00(+0.00%)
Aug 29, 2019 1.150 1.190 1.150 1.180 339,181 +0.04(+3.51%)
Aug 28, 2019 1.150 1.190 1.135 1.140 192,410 -0.01(-0.87%)
Aug 27, 2019 1.200 1.200 1.110 1.150 186,613 -0.01(-0.86%)
Aug 26, 2019 1.160 1.180 1.145 1.160 94,163 +0.00(+0.00%)
Aug 23, 2019 1.190 1.218 1.150 1.160 83,300 -0.07(-5.69%)
Aug 22, 2019 1.250 1.252 1.220 1.230 124,290 +0.02(+1.65%)
Aug 21, 2019 1.230 1.230 1.190 1.210 125,827 -0.01(-0.82%)
Aug 20, 2019 1.200 1.220 1.190 1.220 54,625 +0.01(+0.83%)
Aug 19, 2019 1.190 1.210 1.170 1.210 253,003 +0.04(+3.42%)
Aug 16, 2019 1.150 1.200 1.150 1.170 85,600 +0.01(+0.86%)
Aug 15, 2019 1.150 1.170 1.150 1.160 124,152 +0.00(+0.43%)
Aug 14, 2019 1.150 1.160 1.120 1.155 117,819 -0.01(-1.28%)
Aug 13, 2019 1.140 1.173 1.140 1.170 76,884 +0.03(+2.63%)
Aug 12, 2019 1.130 1.160 1.120 1.140 213,914 +0.00(+0.00%)
Aug 09, 2019 1.130 1.150 1.110 1.140 260,700 +0.02(+1.79%)
Aug 08, 2019 1.100 1.157 1.100 1.120 298,694 +0.02(+1.82%)
Aug 07, 2019 1.130 1.140 1.100 1.100 177,069 -0.03(-3.08%)
Aug 06, 2019 1.140 1.170 1.120 1.135 213,346 +0.01(+0.89%)
Aug 05, 2019 1.120 1.150 1.110 1.125 228,438 -0.01(-1.32%)
Aug 02, 2019 1.150 1.150 1.110 1.140 292,300 +0.00(+0.00%)
Aug 01, 2019 1.160 1.170 1.130 1.140 298,710 -0.02(-1.72%)
Jul 31, 2019 1.210 1.220 1.160 1.160 45,532 -0.01(-0.85%)
Jul 30, 2019 1.150 1.170 1.150 1.170 170,807 +0.02(+1.74%)
Jul 29, 2019 1.170 1.176 1.150 1.150 114,792 -0.02(-1.71%)
Jul 26, 2019 1.160 1.180 1.160 1.170 76,900 +0.02(+1.74%)
Jul 25, 2019 1.190 1.190 1.150 1.150 160,933 -0.03(-2.54%)
Jul 24, 2019 1.200 1.200 1.180 1.180 34,548 -0.02(-1.67%)
Jul 23, 2019 1.200 1.220 1.190 1.200 128,924 +0.00(+0.00%)
Jul 22, 2019 1.210 1.210 1.200 1.200 41,632 -0.02(-1.64%)
Jul 19, 2019 1.230 1.230 1.210 1.220 92,800 -0.01(-0.81%)
Jul 18, 2019 1.240 1.240 1.215 1.230 86,050 -0.02(-1.60%)
Jul 17, 2019 1.290 1.290 1.250 1.250 61,545 -0.05(-3.85%)
Jul 16, 2019 1.280 1.349 1.277 1.300 218,235 +0.01(+0.78%)
Jul 15, 2019 1.320 1.320 1.260 1.290 72,791 -0.02(-1.53%)
Jul 12, 2019 1.240 1.350 1.230 1.310 122,600 +0.06(+4.80%)
Jul 11, 2019 1.250 1.280 1.200 1.250 439,440 +0.00(+0.00%)
Jul 10, 2019 1.260 1.300 1.190 1.250 771,963 +0.00(+0.00%)
Jul 09, 2019 1.380 1.380 1.240 1.250 256,829 -0.13(-9.42%)
Jul 08, 2019 1.380 1.420 1.350 1.380 482,456 +0.01(+0.73%)
Jul 05, 2019 1.200 1.380 1.200 1.370 732,900 +0.15(+11.84%)
Jul 03, 2019 1.220 1.250 1.200 1.225 116,300 +0.01(+0.41%)
Jul 02, 2019 1.260 1.260 1.190 1.220 539,323 -0.04(-3.17%)
Jul 01, 2019 1.260 1.290 1.240 1.260 268,314 +0.00(+0.00%)
Jun 28, 2019 1.230 1.270 1.230 1.260 1,012,400 +0.02(+1.61%)
Jun 27, 2019 1.250 1.290 1.180 1.240 844,481 -0.02(-1.59%)
Jun 26, 2019 1.140 1.300 1.140 1.260 578,027 +0.12(+10.53%)
Jun 25, 2019 1.150 1.159 1.120 1.140 2,427,638 -0.02(-1.72%)
Jun 24, 2019 1.170 1.170 1.155 1.160 1,193,660 -0.01(-0.85%)
Jun 21, 2019 1.170 1.180 1.160 1.170 202,500 +0.00(+0.00%)
Jun 20, 2019 1.170 1.190 1.155 1.170 220,055 +0.01(+0.86%)
Jun 19, 2019 1.120 1.160 1.120 1.160 3,252,284 +0.04(+3.57%)
Jun 18, 2019 1.140 1.150 1.120 1.120 304,525 -0.02(-1.75%)
Jun 17, 2019 1.150 1.150 1.130 1.140 142,071 -0.01(-0.87%)
Jun 14, 2019 1.130 1.160 1.120 1.150 415,000 +0.01(+0.88%)
Jun 13, 2019 1.140 1.155 1.135 1.140 231,568 +0.01(+0.88%)
Jun 12, 2019 1.140 1.176 1.120 1.130 584,719 -0.01(-0.88%)
Jun 11, 2019 1.120 1.150 1.120 1.140 394,143 +0.00(+0.00%)
Jun 10, 2019 1.120 1.151 1.120 1.140 433,951 +0.02(+1.79%)
Jun 07, 2019 1.130 1.160 1.110 1.120 314,100 -0.01(-0.88%)
Jun 06, 2019 1.110 1.156 1.100 1.130 1,358,955 +0.02(+1.80%)
Jun 05, 2019 1.140 1.140 1.100 1.110 622,159 -0.03(-2.63%)
Jun 04, 2019 1.120 1.140 1.115 1.140 117,031 +0.03(+2.70%)
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.