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, 2016 5.528 5.879 5.528 5.690 893,475 +0.14(+2.60%)
May 27, 2016 5.437 5.546 5.546 5.546 388,919 +0.02(+0.33%)
May 26, 2016 5.735 5.816 5.483 5.528 435,927 -0.12(-2.08%)
May 25, 2016 5.537 5.807 5.455 5.645 760,604 +0.23(+4.16%)
May 24, 2016 5.573 5.633 5.239 5.419 387,679 -0.12(-2.12%)
May 23, 2016 5.627 5.771 5.410 5.537 609,872 -0.09(-1.60%)
May 20, 2016 5.185 5.726 5.140 5.627 721,011 +0.22(+4.00%)
May 19, 2016 5.095 5.528 4.734 5.410 1,367,099 +0.20(+3.81%)
May 18, 2016 5.338 5.419 5.140 5.212 413,681 -0.15(-2.86%)
May 17, 2016 5.347 5.591 5.248 5.365 384,859 +0.00(+0.00%)
May 16, 2016 5.302 5.492 5.239 5.365 337,099 +0.23(+4.39%)
May 13, 2016 5.284 5.374 5.094 5.140 388,226 -0.23(-4.20%)
May 12, 2016 5.816 6.024 5.275 5.365 592,069 -0.24(-4.34%)
May 11, 2016 5.248 5.942 5.050 5.609 1,029,104 +0.30(+5.60%)
May 10, 2016 4.914 5.392 4.887 5.311 798,323 +0.43(+8.87%)
May 09, 2016 4.914 4.978 4.509 4.878 858,154 -0.10(-1.99%)
May 06, 2016 4.923 5.275 4.914 4.978 387,191 -0.04(-0.72%)
May 05, 2016 5.338 5.392 4.960 5.014 819,394 -0.18(-3.47%)
May 04, 2016 5.293 5.510 5.041 5.194 1,013,525 -0.13(-2.37%)
May 03, 2016 5.140 5.338 5.059 5.320 704,058 -0.02(-0.34%)
May 02, 2016 5.401 5.401 5.059 5.338 566,903 -0.05(-0.84%)
Apr 29, 2016 5.636 5.726 5.194 5.383 1,227,806 -0.18(-3.24%)
Apr 28, 2016 5.789 5.951 5.419 5.564 1,316,708 -0.36(-6.09%)
Apr 27, 2016 6.042 6.190 5.708 5.924 962,690 -0.11(-1.79%)
Apr 26, 2016 6.157 6.157 5.908 6.033 588,275 +0.07(+1.19%)
Apr 25, 2016 6.210 6.210 5.882 5.962 624,536 -0.08(-1.32%)
Apr 22, 2016 6.033 6.210 5.899 6.041 1,225,314 +0.03(+0.44%)
Apr 21, 2016 6.077 6.290 5.793 6.015 976,186 +0.00(+0.00%)
Apr 20, 2016 6.139 6.432 5.926 6.015 1,391,656 -0.12(-2.02%)
Apr 19, 2016 5.722 6.210 5.585 6.139 1,380,039 +0.57(+10.19%)
Apr 18, 2016 5.163 5.722 5.101 5.571 678,624 +0.15(+2.78%)
Apr 15, 2016 5.385 5.616 5.270 5.420 567,216 -0.12(-2.24%)
Apr 14, 2016 5.607 5.669 5.394 5.545 539,022 +0.03(+0.48%)
Apr 13, 2016 5.234 5.624 5.216 5.518 1,163,755 +0.34(+6.51%)
Apr 12, 2016 4.915 5.234 4.870 5.181 895,137 +0.32(+6.57%)
Apr 11, 2016 5.030 5.137 4.799 4.862 764,057 -0.08(-1.62%)
Apr 08, 2016 4.755 5.110 4.604 4.941 1,116,543 +0.43(+9.65%)
Apr 07, 2016 4.587 4.720 4.462 4.507 359,530 -0.12(-2.50%)
Apr 06, 2016 4.436 4.728 4.338 4.622 579,196 +0.20(+4.62%)
Apr 05, 2016 4.400 4.516 4.294 4.418 785,758 -0.12(-2.73%)
Apr 04, 2016 4.782 4.844 4.453 4.542 994,467 -0.24(-5.01%)
Apr 01, 2016 4.879 4.968 4.711 4.782 1,511,873 -0.25(-4.94%)
Mar 31, 2016 4.941 5.137 4.888 5.030 689,676 +0.02(+0.35%)
Mar 30, 2016 4.870 5.128 4.870 5.012 1,542,673 +0.23(+4.82%)
Mar 29, 2016 4.746 4.844 4.480 4.782 886,090 -0.05(-1.10%)
Mar 28, 2016 4.915 5.030 4.542 4.835 1,459,502 -0.08(-1.62%)
Mar 24, 2016 4.684 4.915 4.915 4.915 1,491,758 +0.13(+2.78%)
Mar 23, 2016 5.074 5.137 4.746 4.782 852,116 -0.36(-7.07%)
Mar 22, 2016 5.101 5.225 4.897 5.145 751,317 -0.01(-0.17%)
Mar 21, 2016 5.500 5.678 4.897 5.154 1,895,847 -0.37(-6.74%)
Mar 18, 2016 5.766 5.908 5.083 5.527 10,533,982 -0.18(-3.11%)
Mar 17, 2016 5.234 5.926 5.234 5.704 3,341,098 +0.56(+10.86%)
Mar 16, 2016 4.471 5.234 4.399 5.145 2,822,994 +0.79(+18.13%)
Mar 15, 2016 4.382 4.560 4.196 4.356 2,152,187 -0.14(-3.16%)
Mar 14, 2016 3.504 4.746 3.424 4.498 6,487,872 +1.13(+33.42%)
Mar 11, 2016 3.407 3.708 3.345 3.371 1,186,439 +0.07(+2.15%)
Mar 10, 2016 3.620 3.620 3.256 3.300 575,704 -0.15(-4.37%)
Mar 09, 2016 3.761 3.761 3.194 3.451 772,499 -0.02(-0.51%)
Mar 08, 2016 4.045 4.471 3.433 3.469 1,300,178 -0.60(-14.81%)
Mar 07, 2016 3.353 4.134 3.256 4.072 2,313,336 +0.75(+22.40%)
Mar 04, 2016 3.398 3.504 3.265 3.327 1,106,735 +0.01(+0.27%)
Mar 03, 2016 3.371 3.797 3.318 3.318 2,444,657 -0.14(-4.10%)
Mar 02, 2016 2.919 3.549 2.839 3.460 1,417,299 +0.50(+16.77%)
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.