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 (%)
Apr 28, 2017 5.108 5.133 5.041 5.070 399,389 -0.04(-0.75%)
Apr 27, 2017 5.299 5.299 5.080 5.108 440,133 -0.18(-3.43%)
Apr 26, 2017 5.337 5.404 5.290 5.290 424,773 -0.07(-1.25%)
Apr 25, 2017 5.366 5.466 5.347 5.356 561,211 -0.03(-0.53%)
Apr 24, 2017 5.366 5.423 5.309 5.385 577,070 +0.02(+0.36%)
Apr 21, 2017 5.395 5.442 5.328 5.366 525,375 -0.06(-1.06%)
Apr 20, 2017 5.423 5.442 5.337 5.423 443,647 +0.02(+0.35%)
Apr 19, 2017 5.442 5.457 5.366 5.404 798,996 -0.02(-0.35%)
Apr 18, 2017 5.251 5.423 5.242 5.423 405,533 +0.14(+2.71%)
Apr 17, 2017 5.251 5.299 5.194 5.280 420,107 +0.06(+1.10%)
Apr 13, 2017 5.204 5.318 5.194 5.223 459,938 +0.02(+0.37%)
Apr 12, 2017 5.242 5.271 5.084 5.204 1,794,637 -0.03(-0.55%)
Apr 11, 2017 5.213 5.278 5.156 5.232 312,907 +0.01(+0.18%)
Apr 10, 2017 5.251 5.278 5.166 5.223 587,997 -0.03(-0.55%)
Apr 07, 2017 5.108 5.290 5.070 5.251 676,827 +0.13(+2.61%)
Apr 06, 2017 4.936 5.118 4.917 5.118 461,801 +0.21(+4.28%)
Apr 05, 2017 4.946 4.989 4.879 4.908 573,720 +0.01(+0.19%)
Apr 04, 2017 4.850 4.927 4.793 4.898 460,661 +0.05(+0.98%)
Apr 03, 2017 4.860 4.871 4.774 4.850 412,494 +0.01(+0.20%)
Mar 31, 2017 4.698 4.879 4.698 4.841 584,167 +0.12(+2.63%)
Mar 30, 2017 4.679 4.726 4.631 4.717 335,750 +0.06(+1.23%)
Mar 29, 2017 4.688 4.717 4.583 4.659 788,115 +0.04(+0.83%)
Mar 28, 2017 4.631 4.745 4.574 4.621 870,384 +0.03(+0.62%)
Mar 27, 2017 4.564 4.597 4.488 4.593 546,937 -0.02(-0.41%)
Mar 24, 2017 4.631 4.669 4.583 4.612 337,302 -0.01(-0.21%)
Mar 23, 2017 4.621 4.688 4.583 4.621 322,240 +0.01(+0.21%)
Mar 22, 2017 4.650 4.698 4.564 4.612 655,448 -0.07(-1.43%)
Mar 21, 2017 4.822 4.841 4.650 4.679 583,358 -0.11(-2.39%)
Mar 20, 2017 4.745 4.927 4.688 4.793 1,154,276 +0.02(+0.40%)
Mar 17, 2017 4.669 4.979 4.545 4.774 7,169,828 +0.13(+2.88%)
Mar 16, 2017 4.745 4.779 4.621 4.640 1,385,756 -0.08(-1.62%)
Mar 15, 2017 4.774 4.775 4.617 4.717 1,353,071 -0.01(-0.20%)
Mar 14, 2017 4.774 4.822 4.650 4.726 2,071,229 -0.13(-2.75%)
Mar 13, 2017 4.774 4.936 4.612 4.860 2,071,759 +0.09(+1.80%)
Mar 10, 2017 4.975 5.051 4.774 4.774 930,512 -0.16(-3.29%)
Mar 09, 2017 4.927 4.984 4.860 4.936 507,645 -0.03(-0.58%)
Mar 08, 2017 4.822 4.984 4.736 4.965 1,185,554 +0.12(+2.56%)
Mar 07, 2017 5.089 5.089 4.793 4.841 661,317 -0.22(-4.34%)
Mar 06, 2017 4.841 5.146 4.841 5.061 802,808 +0.11(+2.12%)
Mar 03, 2017 4.745 4.984 4.736 4.955 618,892 +0.23(+4.85%)
Mar 02, 2017 4.726 4.764 4.535 4.726 2,025,222 +0.01(+0.20%)
Mar 01, 2017 4.955 4.965 4.707 4.717 916,701 -0.16(-3.33%)
Feb 28, 2017 4.822 4.908 4.688 4.879 818,541 +0.02(+0.39%)
Feb 27, 2017 4.946 4.984 4.812 4.860 713,631 -0.10(-1.93%)
Feb 24, 2017 5.232 5.242 4.865 4.955 1,274,952 -0.37(-6.99%)
Feb 23, 2017 5.490 5.519 5.175 5.328 1,712,240 -0.27(-4.78%)
Feb 22, 2017 5.423 5.633 5.337 5.595 960,404 +0.07(+1.21%)
Feb 21, 2017 5.356 5.528 5.271 5.528 937,582 +0.28(+5.27%)
Feb 17, 2017 5.251 5.251 5.251 0 -0.19(-3.51%)
Feb 16, 2017 5.691 5.729 5.414 5.442 407,376 -0.25(-4.36%)
Feb 15, 2017 5.729 5.882 5.614 5.691 473,243 -0.08(-1.32%)
Feb 14, 2017 5.633 5.786 5.547 5.767 418,503 +0.13(+2.37%)
Feb 13, 2017 5.681 5.691 5.538 5.633 311,771 -0.06(-1.01%)
Feb 10, 2017 5.700 5.700 5.538 5.691 286,421 +0.11(+1.88%)
Feb 09, 2017 5.519 5.681 5.442 5.586 449,971 +0.10(+1.74%)
Feb 08, 2017 5.462 5.500 5.347 5.490 171,751 -0.03(-0.52%)
Feb 07, 2017 5.586 5.633 5.452 5.519 275,584 -0.08(-1.37%)
Feb 06, 2017 5.643 5.719 5.528 5.595 265,735 -0.12(-2.17%)
Feb 03, 2017 5.528 5.724 5.452 5.719 401,855 +0.23(+4.17%)
Feb 02, 2017 5.547 5.576 5.462 5.490 396,929 -0.07(-1.20%)
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.