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, 2005 14.72 14.79 14.47 14.55 535,704 -0.16(-1.12%)
Sep 29, 2005 14.50 14.80 14.39 14.72 510,257 +0.22(+1.50%)
Sep 28, 2005 14.72 14.72 14.33 14.50 448,619 -0.21(-1.44%)
Sep 27, 2005 14.80 14.99 14.53 14.71 913,450 -0.14(-0.96%)
Sep 26, 2005 14.32 15.05 14.32 14.85 1,283,844 +0.83(+5.90%)
Sep 23, 2005 14.03 14.28 13.80 14.03 574,534 +0.05(+0.38%)
Sep 22, 2005 13.45 14.22 13.14 13.97 1,418,053 +0.42(+3.13%)
Sep 21, 2005 13.49 13.92 12.89 13.55 1,281,582 +0.06(+0.47%)
Sep 20, 2005 14.03 14.07 13.31 13.49 830,323 -0.59(-4.22%)
Sep 19, 2005 14.32 14.32 13.98 14.08 493,293 -0.23(-1.63%)
Sep 16, 2005 14.30 14.49 14.12 14.31 779,241 +0.17(+1.20%)
Sep 15, 2005 14.48 14.56 14.13 14.14 715,529 -0.36(-2.49%)
Sep 14, 2005 14.51 14.55 14.41 14.50 365,304 -0.05(-0.33%)
Sep 13, 2005 14.61 14.64 14.36 14.55 428,827 -0.12(-0.80%)
Sep 12, 2005 14.63 14.77 14.56 14.67 458,233 -0.02(-0.14%)
Sep 09, 2005 14.65 14.70 14.49 14.69 319,311 +0.04(+0.29%)
Sep 08, 2005 14.54 14.71 14.49 14.65 435,048 +0.06(+0.40%)
Sep 07, 2005 14.46 14.64 14.18 14.59 733,436 +0.09(+0.62%)
Sep 06, 2005 13.69 14.65 13.66 14.50 1,642,928 +0.91(+6.67%)
Sep 02, 2005 13.63 13.68 13.33 13.59 674,814 +0.01(+0.04%)
Sep 01, 2005 14.14 14.26 13.59 13.59 815,055 -0.56(-3.94%)
Aug 31, 2005 13.81 14.18 13.73 14.14 647,105 +0.33(+2.38%)
Aug 30, 2005 13.95 13.95 13.60 13.81 552,857 -0.14(-0.99%)
Aug 29, 2005 14.14 14.14 13.89 13.95 675,003 -0.21(-1.46%)
Aug 26, 2005 14.45 14.45 14.07 14.16 666,143 -0.29(-2.02%)
Aug 25, 2005 14.59 14.74 14.31 14.45 894,412 -0.11(-0.73%)
Aug 24, 2005 14.74 14.85 14.47 14.56 240,520 -0.19(-1.26%)
Aug 23, 2005 14.79 14.86 14.44 14.74 583,017 -0.05(-0.36%)
Aug 22, 2005 14.62 14.87 14.62 14.80 344,947 +0.19(+1.31%)
Aug 19, 2005 14.80 14.84 14.59 14.61 598,473 -0.16(-1.11%)
Aug 18, 2005 15.00 15.12 14.75 14.77 1,307,594 -0.08(-0.54%)
Aug 17, 2005 14.32 15.16 13.80 14.85 2,203,514 +0.48(+3.36%)
Aug 16, 2005 14.70 14.70 14.27 14.37 1,466,119 -0.37(-2.52%)
Aug 15, 2005 14.64 14.80 14.41 14.74 810,531 +0.07(+0.47%)
Aug 12, 2005 14.73 14.77 14.49 14.67 651,818 -0.13(-0.86%)
Aug 11, 2005 14.54 14.84 14.43 14.80 973,768 +0.23(+1.60%)
Aug 10, 2005 14.37 14.72 14.37 14.56 688,951 +0.22(+1.52%)
Aug 09, 2005 14.18 14.38 14.12 14.35 638,246 +0.29(+2.04%)
Aug 08, 2005 14.11 14.27 14.03 14.06 961,516 -0.05(-0.34%)
Aug 05, 2005 14.11 14.18 13.93 14.11 780,372 -0.02(-0.11%)
Aug 04, 2005 14.16 14.16 13.81 14.12 1,260,659 -0.23(-1.59%)
Aug 03, 2005 14.63 14.63 14.31 14.35 970,187 -0.28(-1.92%)
Aug 02, 2005 14.33 14.85 14.32 14.63 3,100,754 +0.79(+5.67%)
Aug 01, 2005 13.72 13.96 13.68 13.85 734,190 +0.16(+1.20%)
Jul 29, 2005 13.71 13.79 13.62 13.68 787,346 -0.06(-0.43%)
Jul 28, 2005 13.85 13.89 13.74 13.74 434,105 -0.05(-0.38%)
Jul 27, 2005 13.51 13.90 13.46 13.79 968,113 +0.31(+2.28%)
Jul 26, 2005 13.66 13.74 13.43 13.49 854,828 -0.18(-1.28%)
Jul 25, 2005 13.94 14.06 13.64 13.66 458,987 -0.28(-2.02%)
Jul 22, 2005 13.64 14.04 13.57 13.94 758,506 +0.26(+1.90%)
Jul 21, 2005 14.01 14.02 13.66 13.68 616,569 -0.31(-2.24%)
Jul 20, 2005 13.81 14.00 13.66 13.99 900,066 +0.13(+0.92%)
Jul 19, 2005 13.81 13.90 13.40 13.87 1,752,821 -0.02(-0.15%)
Jul 18, 2005 13.88 14.05 13.76 13.89 389,620 -0.01(-0.08%)
Jul 15, 2005 13.79 13.99 13.72 13.90 299,331 +0.07(+0.54%)
Jul 14, 2005 14.04 14.11 13.61 13.83 565,110 -0.04(-0.31%)
Jul 13, 2005 14.16 14.24 13.82 13.87 603,186 -0.30(-2.10%)
Jul 12, 2005 13.79 14.35 13.79 14.16 1,818,041 +0.66(+4.91%)
Jul 11, 2005 13.35 13.52 13.33 13.50 633,534 +0.18(+1.31%)
Jul 08, 2005 13.00 13.37 12.94 13.33 660,865 +0.32(+2.45%)
Jul 07, 2005 12.68 13.09 12.64 13.01 1,091,390 +0.20(+1.53%)
Jul 06, 2005 12.76 12.89 12.66 12.81 622,035 +0.04(+0.29%)
Jul 05, 2005 12.40 12.91 12.40 12.77 538,343 +0.37(+2.99%)
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.