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 27, 2013 23.48 23.50 23.12 23.34 184,383 -0.15(-0.65%)
Sep 26, 2013 23.18 23.65 23.07 23.49 450,337 +0.32(+1.39%)
Sep 25, 2013 23.16 23.38 23.06 23.17 182,582 +0.18(+0.79%)
Sep 24, 2013 23.21 23.64 22.89 22.99 179,503 -0.15(-0.63%)
Sep 23, 2013 22.90 23.40 22.88 23.13 196,862 +0.27(+1.16%)
Sep 20, 2013 22.93 23.19 22.70 22.87 220,626 -0.06(-0.27%)
Sep 19, 2013 22.66 23.88 22.66 22.93 329,194 +0.41(+1.83%)
Sep 18, 2013 22.48 22.88 22.37 22.52 152,099 +0.01(+0.03%)
Sep 17, 2013 22.60 23.01 22.47 22.51 149,615 -0.06(-0.28%)
Sep 16, 2013 22.60 22.78 22.48 22.58 109,580 +0.10(+0.47%)
Sep 13, 2013 22.49 22.85 22.35 22.47 177,563 -0.06(-0.25%)
Sep 12, 2013 22.51 22.72 22.39 22.53 106,829 +0.06(+0.28%)
Sep 11, 2013 22.58 22.86 22.45 22.46 112,177 -0.06(-0.25%)
Sep 10, 2013 22.42 22.75 22.37 22.52 252,008 +0.17(+0.75%)
Sep 09, 2013 22.51 22.81 22.21 22.35 196,333 -0.21(-0.93%)
Sep 06, 2013 22.76 23.08 22.47 22.56 232,733 +0.03(+0.12%)
Sep 05, 2013 22.27 22.79 22.22 22.53 173,149 +0.38(+1.73%)
Sep 04, 2013 21.81 22.32 21.81 22.15 172,747 +0.28(+1.28%)
Sep 03, 2013 22.23 22.62 21.79 21.87 192,115 -0.32(-1.45%)
Aug 30, 2013 22.27 22.60 22.14 22.19 88,791 -0.01(-0.06%)
Aug 29, 2013 22.02 22.36 22.00 22.21 107,817 +0.07(+0.32%)
Aug 28, 2013 22.49 22.71 21.92 22.14 232,063 -0.31(-1.40%)
Aug 27, 2013 22.45 22.60 22.07 22.45 111,673 +0.02(+0.09%)
Aug 26, 2013 22.42 22.82 22.31 22.43 111,696 -0.05(-0.22%)
Aug 23, 2013 22.23 22.66 22.23 22.48 139,565 +0.15(+0.66%)
Aug 22, 2013 22.28 22.63 22.25 22.33 197,014 +0.09(+0.41%)
Aug 21, 2013 22.11 22.46 22.11 22.24 178,187 +0.17(+0.79%)
Aug 20, 2013 22.24 22.55 22.04 22.07 203,153 -0.15(-0.69%)
Aug 19, 2013 22.54 22.68 22.09 22.22 360,153 -0.37(-1.64%)
Aug 16, 2013 22.75 22.90 22.35 22.59 163,384 -0.10(-0.43%)
Aug 15, 2013 22.35 22.94 22.35 22.69 186,669 +0.24(+1.09%)
Aug 14, 2013 22.42 22.69 22.11 22.44 130,979 +0.06(+0.28%)
Aug 13, 2013 22.81 22.92 22.34 22.38 226,867 -0.33(-1.45%)
Aug 12, 2013 22.33 22.93 22.26 22.71 210,470 +0.23(+1.03%)
Aug 09, 2013 22.72 22.79 22.12 22.48 149,323 +0.08(+0.34%)
Aug 08, 2013 22.57 22.90 22.25 22.40 104,835 -0.10(-0.47%)
Aug 07, 2013 22.75 22.79 22.25 22.51 179,015 -0.28(-1.23%)
Aug 06, 2013 22.07 22.85 22.07 22.79 208,038 +0.69(+3.13%)
Aug 05, 2013 22.00 22.35 21.62 22.09 200,987 +0.08(+0.38%)
Aug 02, 2013 22.39 22.75 21.91 22.01 205,196 -0.25(-1.13%)
Aug 01, 2013 22.13 22.36 21.86 22.26 221,223 +0.38(+1.76%)
Jul 31, 2013 21.71 21.88 21.17 21.88 715,204 +0.15(+0.71%)
Jul 30, 2013 22.35 22.59 21.59 21.72 511,011 -0.64(-2.87%)
Jul 29, 2013 22.60 22.74 22.26 22.37 328,354 -0.17(-0.74%)
Jul 26, 2013 22.74 23.07 22.30 22.53 371,295 -0.20(-0.89%)
Jul 25, 2013 22.52 22.92 22.39 22.74 181,301 +0.17(+0.77%)
Jul 24, 2013 22.95 23.13 22.21 22.56 452,520 -0.45(-1.97%)
Jul 23, 2013 23.75 23.89 22.61 23.02 627,899 -0.78(-3.26%)
Jul 22, 2013 24.19 24.19 23.68 23.79 254,201 -0.24(-1.02%)
Jul 19, 2013 23.59 24.15 23.48 24.04 262,051 +0.44(+1.88%)
Jul 18, 2013 24.07 24.38 23.48 23.59 730,057 -0.48(-2.00%)
Jul 17, 2013 24.31 24.41 23.81 24.07 282,088 -0.15(-0.62%)
Jul 16, 2013 24.60 24.82 24.07 24.23 343,551 -0.47(-1.92%)
Jul 15, 2013 24.06 24.82 23.70 24.70 339,423 +0.72(+2.98%)
Jul 12, 2013 23.59 24.23 23.45 23.98 140,630 +0.43(+1.84%)
Jul 11, 2013 23.32 23.64 23.25 23.55 197,063 +0.32(+1.36%)
Jul 10, 2013 23.23 23.43 23.06 23.23 257,479 +0.03(+0.12%)
Jul 09, 2013 24.25 24.25 23.01 23.21 419,466 -0.69(-2.88%)
Jul 08, 2013 23.52 23.92 23.42 23.89 216,895 +0.36(+1.52%)
Jul 05, 2013 23.02 23.56 23.02 23.54 173,478 +0.38(+1.63%)
Jul 03, 2013 22.97 23.27 22.90 23.16 85,919 +0.18(+0.78%)
Jul 02, 2013 23.12 23.24 22.79 22.98 272,330 -0.19(-0.80%)
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.