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, 2019 1.140 1.160 1.137 1.150 212,700 +0.01(+0.88%)
May 30, 2019 1.150 1.166 1.140 1.140 123,024 -0.01(-0.87%)
May 29, 2019 1.160 1.170 1.140 1.150 189,085 -0.01(-0.86%)
May 28, 2019 1.170 1.180 1.155 1.160 606,367 +0.01(+0.87%)
May 24, 2019 1.110 1.190 1.110 1.150 819,000 +0.05(+4.55%)
May 23, 2019 1.100 1.110 1.090 1.100 638,988 -0.01(-0.90%)
May 22, 2019 1.090 1.146 1.090 1.110 1,303,323 +0.02(+1.83%)
May 21, 2019 1.060 1.120 1.060 1.090 1,625,542 +0.03(+2.83%)
May 20, 2019 1.100 1.100 1.030 1.060 1,660,547 -0.10(-8.62%)
May 17, 2019 1.210 1.210 1.130 1.160 447,000 -0.05(-4.13%)
May 16, 2019 1.240 1.250 1.200 1.210 231,238 -0.03(-2.42%)
May 15, 2019 1.220 1.250 1.190 1.240 218,370 +0.05(+4.20%)
May 14, 2019 1.220 1.290 1.170 1.190 324,952 -0.02(-1.65%)
May 13, 2019 1.250 1.280 1.210 1.210 128,969 -0.06(-4.72%)
May 10, 2019 1.290 1.290 1.250 1.270 157,400 -0.02(-1.55%)
May 09, 2019 1.320 1.329 1.290 1.290 217,441 -0.05(-3.73%)
May 08, 2019 1.280 1.357 1.280 1.340 89,904 +0.06(+4.69%)
May 07, 2019 1.350 1.390 1.250 1.280 170,211 -0.08(-5.88%)
May 06, 2019 1.310 1.390 1.270 1.360 159,317 +0.02(+1.49%)
May 03, 2019 1.250 1.400 1.230 1.340 334,500 +0.08(+6.35%)
May 02, 2019 1.340 1.360 1.200 1.260 1,089,072 -0.08(-5.97%)
May 01, 2019 1.460 1.480 1.330 1.340 849,890 -0.13(-8.84%)
Apr 30, 2019 1.450 1.516 1.420 1.470 711,021 +0.08(+5.76%)
Apr 29, 2019 1.380 1.419 1.380 1.390 258,508 +0.01(+0.72%)
Apr 26, 2019 1.410 1.410 1.380 1.380 91,600 -0.03(-2.13%)
Apr 25, 2019 1.410 1.450 1.410 1.410 78,688 -0.01(-0.70%)
Apr 24, 2019 1.460 1.470 1.420 1.420 230,467 +0.00(+0.00%)
Apr 23, 2019 1.390 1.460 1.330 1.420 459,552 +0.02(+1.43%)
Apr 22, 2019 1.440 1.440 1.330 1.400 252,789 -0.02(-1.41%)
Apr 18, 2019 1.440 1.440 1.410 1.420 57,400 -0.02(-1.39%)
Apr 17, 2019 1.470 1.480 1.420 1.440 110,184 -0.03(-2.04%)
Apr 16, 2019 1.450 1.480 1.450 1.470 89,808 +0.02(+1.38%)
Apr 15, 2019 1.470 1.490 1.410 1.450 266,980 -0.03(-2.03%)
Apr 12, 2019 1.550 1.550 1.440 1.480 368,200 -0.07(-4.52%)
Apr 11, 2019 1.540 1.580 1.520 1.550 96,869 +0.01(+0.65%)
Apr 10, 2019 1.470 1.560 1.470 1.540 129,576 +0.06(+4.05%)
Apr 09, 2019 1.530 1.530 1.450 1.480 236,584 -0.06(-3.90%)
Apr 08, 2019 1.640 1.780 1.510 1.540 994,061 -0.04(-2.53%)
Apr 05, 2019 1.370 1.600 1.370 1.580 1,197,500 +0.22(+16.18%)
Apr 04, 2019 1.280 1.380 1.280 1.360 336,815 +0.08(+6.25%)
Apr 03, 2019 1.200 1.320 1.200 1.280 678,505 +0.09(+7.56%)
Apr 02, 2019 1.200 1.230 1.180 1.190 241,292 -0.03(-2.46%)
Apr 01, 2019 1.200 1.230 1.200 1.220 126,671 +0.02(+1.67%)
Mar 29, 2019 1.160 1.210 1.120 1.200 1,176,800 +0.04(+3.45%)
Mar 28, 2019 1.150 1.180 1.150 1.160 203,332 +0.01(+0.87%)
Mar 27, 2019 1.170 1.200 1.147 1.150 217,046 -0.01(-0.86%)
Mar 26, 2019 1.160 1.190 1.151 1.160 490,898 -0.03(-2.52%)
Mar 25, 2019 1.210 1.210 1.170 1.190 137,853 -0.02(-1.65%)
Mar 22, 2019 1.220 1.250 1.195 1.210 177,100 -0.02(-1.63%)
Mar 21, 2019 1.280 1.290 1.230 1.230 432,902 -0.06(-4.65%)
Mar 20, 2019 1.220 1.310 1.200 1.290 375,999 +0.07(+5.74%)
Mar 19, 2019 1.200 1.250 1.200 1.220 244,941 +0.02(+1.67%)
Mar 18, 2019 1.150 1.220 1.150 1.200 375,202 +0.05(+4.35%)
Mar 15, 2019 1.160 1.230 1.150 1.150 1,493,700 -0.01(-0.86%)
Mar 14, 2019 1.170 1.180 1.140 1.160 1,128,716 -0.01(-0.85%)
Mar 13, 2019 1.200 1.200 1.150 1.170 392,306 +0.00(+0.00%)
Mar 12, 2019 1.160 1.203 1.160 1.170 271,197 +0.01(+0.86%)
Mar 11, 2019 1.100 1.180 1.100 1.160 1,287,005 +0.07(+6.42%)
Mar 08, 2019 1.090 1.140 1.070 1.090 480,200 -0.03(-2.68%)
Mar 07, 2019 1.120 1.130 1.070 1.120 497,737 -0.01(-0.88%)
Mar 06, 2019 1.140 1.170 1.110 1.130 478,824 -0.04(-3.42%)
Mar 05, 2019 1.170 1.190 1.140 1.170 267,114 -0.01(-0.85%)
Mar 04, 2019 1.220 1.240 1.170 1.180 188,810 -0.02(-1.67%)
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.