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 (%)
Sep 30, 2002 12.73 12.73 11.94 12.35 942,478 -0.63(-4.86%)
Sep 27, 2002 12.73 13.15 12.60 12.98 1,108,731 +0.04(+0.33%)
Sep 26, 2002 12.75 13.09 12.71 12.94 709,120 +0.17(+1.33%)
Sep 25, 2002 12.87 12.94 12.55 12.77 435,425 +0.29(+2.34%)
Sep 24, 2002 12.28 12.52 12.18 12.48 583,394 +0.06(+0.51%)
Sep 23, 2002 12.73 12.74 12.27 12.41 406,773 -0.36(-2.82%)
Sep 20, 2002 13.00 13.00 12.64 12.77 492,727 +0.06(+0.46%)
Sep 19, 2002 12.67 12.83 12.55 12.72 666,332 +0.01(+0.08%)
Sep 18, 2002 12.65 12.73 12.47 12.71 612,611 +0.00(+0.00%)
Sep 17, 2002 12.90 13.00 12.63 12.71 686,689 -0.12(-0.95%)
Sep 16, 2002 13.00 13.05 12.62 12.83 851,812 +0.36(+2.85%)
Sep 13, 2002 12.41 12.47 11.25 12.47 3,334,866 +0.01(+0.04%)
Sep 12, 2002 12.67 12.73 12.36 12.47 314,410 -0.20(-1.55%)
Sep 11, 2002 12.91 12.91 12.63 12.66 239,766 -0.02(-0.13%)
Sep 10, 2002 12.73 12.81 12.67 12.68 604,694 -0.05(-0.38%)
Sep 09, 2002 12.70 13.00 12.60 12.73 541,925 +0.03(+0.21%)
Sep 06, 2002 12.47 12.73 12.47 12.70 646,917 +0.31(+2.48%)
Sep 05, 2002 12.33 12.71 12.31 12.39 364,927 -0.21(-1.68%)
Sep 04, 2002 12.23 12.73 12.04 12.61 640,319 +0.38(+3.08%)
Sep 03, 2002 12.44 12.45 12.07 12.23 465,207 -0.30(-2.37%)
Aug 30, 2002 12.60 12.77 12.53 12.53 823,160 -0.01(-0.08%)
Aug 29, 2002 12.73 12.74 12.41 12.54 964,909 -0.20(-1.54%)
Aug 28, 2002 12.36 12.89 12.32 12.73 616,569 +0.00(+0.00%)
Aug 27, 2002 13.66 13.67 12.47 12.73 1,488,550 -1.10(-7.98%)
Aug 26, 2002 13.79 13.85 13.40 13.84 337,784 +0.18(+1.28%)
Aug 23, 2002 13.96 14.05 13.64 13.66 401,872 -0.30(-2.13%)
Aug 22, 2002 14.11 14.14 13.85 13.96 400,553 -0.21(-1.46%)
Aug 21, 2002 13.71 14.19 13.69 14.16 246,552 +0.58(+4.30%)
Aug 20, 2002 13.80 13.80 13.37 13.58 312,714 -0.20(-1.42%)
Aug 16, 2002 14.06 14.06 13.61 13.78 1,000,723 -0.16(-1.14%)
Aug 15, 2002 13.10 14.46 13.10 13.94 1,060,099 +0.97(+7.44%)
Aug 14, 2002 12.47 12.97 12.20 12.97 842,010 +0.85(+7.00%)
Aug 13, 2002 11.99 12.36 11.96 12.12 785,650 +0.05(+0.44%)
Aug 12, 2002 11.96 12.20 11.72 12.07 344,570 +0.19(+1.61%)
Aug 07, 2002 11.67 11.94 11.16 11.88 486,507 +0.31(+2.71%)
Aug 06, 2002 11.57 12.23 11.56 11.57 704,031 +0.03(+0.23%)
Aug 05, 2002 11.72 12.15 11.40 11.54 954,919 -0.27(-2.25%)
Aug 02, 2002 12.97 12.97 11.46 11.80 1,204,487 -1.17(-9.00%)
Aug 01, 2002 13.29 13.50 12.74 12.97 812,981 -0.30(-2.24%)
Jul 31, 2002 14.01 14.01 12.95 13.27 1,139,268 -0.84(-5.98%)
Jul 30, 2002 14.70 14.70 13.79 14.11 539,474 -0.60(-4.11%)
Jul 29, 2002 13.90 14.75 13.86 14.72 624,863 +0.87(+6.28%)
Jul 26, 2002 13.53 13.90 13.53 13.85 192,265 +0.37(+2.76%)
Jul 25, 2002 13.90 14.13 13.21 13.48 629,387 -0.29(-2.12%)
Jul 24, 2002 11.99 13.85 11.78 13.77 652,572 +1.27(+10.19%)
Jul 23, 2002 12.41 12.73 12.03 12.49 428,262 +0.08(+0.64%)
Jul 22, 2002 12.78 13.01 12.02 12.41 557,947 -0.37(-2.86%)
Jul 19, 2002 13.05 13.10 12.73 12.78 478,590 -0.22(-1.67%)
Jul 17, 2002 13.42 13.45 12.61 13.00 745,123 -1.01(-7.20%)
Jul 12, 2002 14.59 14.59 13.77 14.01 793,566 -0.59(-4.07%)
Jul 11, 2002 14.16 14.63 13.26 14.60 850,681 +0.30(+2.12%)
Jul 10, 2002 14.80 14.85 13.96 14.30 1,884,957 -0.50(-3.41%)
Jul 09, 2002 14.80 15.23 14.51 14.80 709,686 +0.03(+0.18%)
Jul 08, 2002 14.72 14.77 14.72 14.77 621,847 +0.05(+0.36%)
Jul 05, 2002 15.04 15.30 14.72 14.72 255,411 -0.19(-1.25%)
Jul 04, 2002 14.88 15.23 14.38 14.91 396,594 +0.00(+0.00%)
Jul 03, 2002 14.88 15.23 14.38 14.91 396,594 -0.05(-0.35%)
Jul 02, 2002 0.0053 15.33 14.59 14.96 568,880 -0.64(-4.08%)
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.