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 (%)
May 31, 2017 3.173 3.175 3.007 3.056 1,449,166 -0.16(-4.86%)
May 30, 2017 3.319 3.319 3.173 3.212 1,333,913 -0.15(-4.36%)
May 26, 2017 3.251 3.378 3.134 3.358 821,788 +0.10(+2.99%)
May 25, 2017 3.339 3.349 3.124 3.261 992,776 -0.10(-2.91%)
May 24, 2017 3.485 3.485 3.329 3.358 771,107 -0.13(-3.64%)
May 23, 2017 3.524 3.582 3.368 3.485 766,415 -0.04(-1.11%)
May 22, 2017 3.349 3.612 3.329 3.524 2,518,069 +0.23(+7.12%)
May 19, 2017 3.603 3.837 3.222 3.290 4,146,147 -0.21(-6.13%)
May 18, 2017 4.100 4.100 3.466 3.505 6,314,638 -0.78(-18.22%)
May 17, 2017 4.286 4.325 4.208 4.286 597,940 -0.04(-0.90%)
May 16, 2017 4.384 4.393 4.218 4.325 435,205 -0.01(-0.23%)
May 15, 2017 4.452 4.475 4.276 4.335 719,467 -0.04(-0.89%)
May 12, 2017 4.510 4.510 4.344 4.374 433,339 -0.12(-2.61%)
May 11, 2017 4.550 4.569 4.452 4.491 373,004 -0.04(-0.86%)
May 10, 2017 4.432 4.589 4.339 4.530 290,099 +0.16(+3.57%)
May 09, 2017 4.491 4.530 4.270 4.374 894,592 -0.16(-3.45%)
May 08, 2017 4.676 4.706 4.413 4.530 850,473 -0.13(-2.73%)
May 05, 2017 4.628 4.730 4.559 4.657 612,632 +0.07(+1.49%)
May 04, 2017 4.667 4.715 4.374 4.589 937,170 -0.10(-2.08%)
May 03, 2017 4.784 4.823 4.686 4.686 457,771 -0.09(-1.84%)
May 02, 2017 4.870 4.927 4.717 4.774 675,687 -0.16(-3.29%)
May 01, 2017 5.080 5.127 4.917 4.936 495,318 -0.13(-2.64%)
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%)
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.