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, 2007 17.69 17.74 17.41 17.74 41,469 +0.18(+1.03%)
May 30, 2007 17.67 17.81 16.98 17.56 136,659 -0.23(-1.31%)
May 29, 2007 17.75 17.91 17.73 17.79 31,101 +0.07(+0.42%)
May 25, 2007 17.33 17.80 17.32 17.72 39,772 +0.16(+0.94%)
May 24, 2007 18.91 18.91 17.28 17.55 131,946 -1.23(-6.53%)
May 23, 2007 16.71 19.08 16.71 18.78 81,430 +0.64(+3.51%)
May 22, 2007 17.45 18.19 17.45 18.14 45,427 +0.79(+4.56%)
May 21, 2007 18.00 18.03 17.28 17.35 51,836 -0.57(-3.20%)
May 18, 2007 17.80 17.93 17.77 17.93 10,367 +0.13(+0.72%)
May 17, 2007 17.67 17.86 17.53 17.80 31,290 +0.27(+1.51%)
May 16, 2007 18.04 18.11 17.49 17.53 67,858 -0.38(-2.10%)
May 15, 2007 18.12 18.23 17.85 17.91 53,909 +0.00(+0.00%)
May 14, 2007 17.59 18.00 17.55 17.91 79,733 +0.43(+2.46%)
May 11, 2007 17.59 17.66 17.40 17.48 189,249 -0.20(-1.14%)
May 10, 2007 17.51 17.73 16.12 17.68 137,224 -0.06(-0.33%)
May 09, 2007 17.23 17.74 17.17 17.74 74,078 +0.60(+3.50%)
May 08, 2007 17.14 17.15 16.96 17.14 133,266 +0.14(+0.81%)
May 07, 2007 16.55 17.07 16.45 17.00 70,874 +0.56(+3.42%)
May 04, 2007 16.39 16.53 16.31 16.44 86,331 +0.15(+0.91%)
May 03, 2007 16.58 16.59 16.29 16.29 94,059 -0.10(-0.58%)
May 02, 2007 16.38 16.48 16.25 16.39 295,938 +0.11(+0.68%)
May 01, 2007 16.38 16.45 16.28 16.28 51,270 -0.17(-1.03%)
Apr 30, 2007 16.31 16.50 16.23 16.45 177,939 +0.13(+0.81%)
Apr 27, 2007 16.45 16.54 16.31 16.31 34,494 -0.21(-1.28%)
Apr 26, 2007 16.39 16.58 16.35 16.53 102,918 +0.12(+0.71%)
Apr 25, 2007 16.57 16.57 16.39 16.41 136,857 -0.04(-0.23%)
Apr 24, 2007 16.44 16.49 16.35 16.45 32,232 +0.08(+0.52%)
Apr 23, 2007 16.34 16.50 16.34 16.36 55,417 -0.08(-0.52%)
Apr 20, 2007 16.19 16.46 16.19 16.45 50,893 +0.13(+0.78%)
Apr 19, 2007 16.09 16.42 16.05 16.32 53,155 -0.11(-0.68%)
Apr 18, 2007 16.57 16.57 16.39 16.43 172,662 -0.04(-0.23%)
Apr 17, 2007 16.00 16.57 15.94 16.47 61,072 +0.37(+2.31%)
Apr 16, 2007 16.34 16.47 16.10 16.10 36,945 -0.19(-1.14%)
Apr 13, 2007 16.35 16.49 16.23 16.28 26,389 -0.04(-0.26%)
Apr 12, 2007 16.29 16.40 16.18 16.32 23,184 -0.07(-0.42%)
Apr 11, 2007 16.23 16.44 16.14 16.39 23,561 +0.07(+0.45%)
Apr 10, 2007 16.45 16.57 16.31 16.32 185,291 -0.13(-0.81%)
Apr 09, 2007 16.14 16.52 16.14 16.45 62,015 +0.24(+1.51%)
Apr 05, 2007 16.07 16.34 15.94 16.21 84,257 +0.27(+1.66%)
Apr 04, 2007 15.92 15.98 15.87 15.94 45,238 +0.03(+0.20%)
Apr 03, 2007 15.89 16.07 15.81 15.91 65,408 +0.11(+0.67%)
Apr 02, 2007 15.45 15.90 15.38 15.80 86,331 +0.42(+2.72%)
Mar 30, 2007 15.86 15.89 15.30 15.38 364,927 -0.36(-2.26%)
Mar 29, 2007 15.54 15.79 15.49 15.74 55,417 +0.20(+1.26%)
Mar 28, 2007 15.54 15.68 15.49 15.54 109,892 -0.09(-0.58%)
Mar 27, 2007 15.92 15.92 15.50 15.63 121,768 -0.31(-1.93%)
Mar 26, 2007 16.45 16.63 15.75 15.94 327,417 -0.50(-3.03%)
Mar 23, 2007 16.14 16.54 16.07 16.44 53,909 +0.22(+1.37%)
Mar 22, 2007 16.08 16.28 16.02 16.22 36,756 +0.14(+0.86%)
Mar 21, 2007 16.42 16.45 16.05 16.08 47,500 -0.22(-1.34%)
Mar 20, 2007 16.18 16.31 16.03 16.30 24,315 +0.01(+0.07%)
Mar 19, 2007 16.45 16.53 16.02 16.29 81,241 -0.23(-1.41%)
Mar 16, 2007 16.75 16.75 16.39 16.52 36,945 -0.01(-0.03%)
Mar 15, 2007 16.45 16.59 16.34 16.53 51,459 +0.01(+0.03%)
Mar 14, 2007 16.24 16.64 16.24 16.52 74,455 +0.14(+0.88%)
Mar 13, 2007 16.79 16.66 16.35 16.38 125,349 -0.41(-2.46%)
Mar 12, 2007 16.77 16.93 16.73 16.79 90,100 -0.01(-0.03%)
Mar 09, 2007 16.38 16.91 16.38 16.80 92,174 +0.38(+2.33%)
Mar 08, 2007 16.00 16.45 16.00 16.41 78,791 +0.20(+1.24%)
Mar 07, 2007 16.21 16.23 16.05 16.21 37,133 -0.13(-0.78%)
Mar 06, 2007 16.30 16.38 16.08 16.34 158,901 +0.18(+1.08%)
Mar 05, 2007 15.83 16.18 15.81 16.16 101,599 +0.20(+1.26%)
Mar 02, 2007 15.94 16.21 15.84 15.96 91,420 +0.07(+0.43%)
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.