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, 2018 2.786 2.806 2.667 2.677 397,972 -0.10(-3.57%)
May 30, 2018 2.757 2.816 2.707 2.776 412,747 +0.02(+0.72%)
May 29, 2018 2.707 2.786 2.697 2.757 335,583 +0.01(+0.36%)
May 25, 2018 2.747 2.747 2.747 0 +0.01(+0.36%)
May 24, 2018 2.697 2.776 2.697 2.737 393,959 -0.01(-0.36%)
May 23, 2018 2.707 2.816 2.623 2.747 782,264 -0.06(-2.12%)
May 22, 2018 2.608 2.832 2.598 2.806 631,740 +0.22(+8.43%)
May 21, 2018 2.687 2.687 2.558 2.588 509,461 -0.11(-4.04%)
May 18, 2018 2.876 2.876 2.628 2.697 654,793 -0.18(-6.21%)
May 17, 2018 2.975 3.094 2.876 2.876 743,535 -0.10(-3.33%)
May 16, 2018 2.876 3.014 2.855 2.975 627,153 +0.10(+3.45%)
May 15, 2018 2.915 2.927 2.836 2.876 791,432 -0.03(-1.02%)
May 14, 2018 2.836 2.955 2.816 2.905 348,926 +0.09(+3.17%)
May 11, 2018 2.876 2.876 2.816 2.816 214,694 -0.04(-1.39%)
May 10, 2018 2.796 2.856 2.737 2.856 378,861 +0.09(+3.23%)
May 09, 2018 2.747 2.826 2.747 2.766 635,219 +0.03(+1.09%)
May 08, 2018 2.727 2.757 2.687 2.737 156,937 +0.01(+0.36%)
May 07, 2018 2.727 2.747 2.667 2.727 172,585 +0.03(+1.10%)
May 04, 2018 2.628 2.727 2.608 2.697 316,841 +0.04(+1.49%)
May 03, 2018 2.727 2.732 2.628 2.657 168,690 -0.07(-2.55%)
May 02, 2018 2.747 2.766 2.677 2.727 611,449 -0.02(-0.72%)
May 01, 2018 2.756 2.766 2.697 2.747 336,045 -0.01(-0.36%)
Apr 30, 2018 2.667 2.756 2.658 2.756 312,444 +0.08(+2.95%)
Apr 27, 2018 2.717 2.737 2.638 2.677 222,903 -0.04(-1.45%)
Apr 26, 2018 2.618 2.811 2.618 2.717 747,355 +0.10(+3.77%)
Apr 25, 2018 2.549 2.687 2.539 2.618 455,542 +0.05(+1.92%)
Apr 24, 2018 2.529 2.618 2.519 2.569 576,059 +0.06(+2.36%)
Apr 23, 2018 2.539 2.559 2.490 2.509 391,482 -0.03(-1.17%)
Apr 20, 2018 2.519 2.568 2.509 2.539 162,642 -0.01(-0.39%)
Apr 19, 2018 2.588 2.588 2.529 2.549 181,225 -0.02(-0.77%)
Apr 18, 2018 2.569 2.588 2.509 2.569 464,454 +0.04(+1.56%)
Apr 17, 2018 2.608 2.628 2.519 2.529 314,943 -0.09(-3.40%)
Apr 16, 2018 2.598 2.638 2.519 2.618 265,419 +0.05(+1.92%)
Apr 13, 2018 2.588 2.588 2.509 2.569 422,301 -0.02(-0.76%)
Apr 12, 2018 2.559 2.588 2.549 2.588 189,663 +0.04(+1.55%)
Apr 11, 2018 2.509 2.618 2.500 2.549 750,961 +0.03(+1.18%)
Apr 10, 2018 2.421 2.539 2.411 2.519 379,267 +0.11(+4.51%)
Apr 09, 2018 2.421 2.490 2.395 2.411 320,482 -0.01(-0.41%)
Apr 06, 2018 2.351 2.430 2.351 2.421 331,821 +0.05(+2.08%)
Apr 05, 2018 2.322 2.406 2.312 2.371 300,374 +0.07(+3.00%)
Apr 04, 2018 2.243 2.312 2.203 2.302 370,872 +0.01(+0.43%)
Apr 03, 2018 2.272 2.337 2.233 2.292 275,084 +0.01(+0.43%)
Apr 02, 2018 2.243 2.292 2.213 2.282 445,352 +0.04(+1.76%)
Mar 29, 2018 2.243 2.243 2.243 0 -0.02(-0.87%)
Mar 28, 2018 2.282 2.332 2.233 2.262 460,399 -0.04(-1.72%)
Mar 27, 2018 2.361 2.411 2.282 2.302 223,851 -0.06(-2.51%)
Mar 26, 2018 2.381 2.401 2.282 2.361 398,951 +0.02(+0.84%)
Mar 23, 2018 2.341 2.445 2.302 2.341 596,662 +0.00(+0.00%)
Mar 22, 2018 2.411 2.435 2.322 2.341 393,331 -0.07(-2.87%)
Mar 21, 2018 2.411 2.470 2.391 2.411 256,870 +0.02(+0.83%)
Mar 20, 2018 2.430 2.445 2.371 2.391 181,959 -0.02(-0.82%)
Mar 19, 2018 2.490 2.493 2.391 2.411 351,013 -0.10(-3.94%)
Mar 16, 2018 2.460 2.519 2.401 2.509 1,144,970 +0.04(+1.60%)
Mar 15, 2018 2.500 2.534 2.421 2.470 336,333 -0.04(-1.57%)
Mar 14, 2018 2.549 2.559 2.480 2.509 146,106 -0.03(-1.17%)
Mar 13, 2018 2.569 2.572 2.529 2.539 190,502 -0.03(-1.15%)
Mar 12, 2018 2.490 2.579 2.490 2.569 253,878 +0.07(+2.77%)
Mar 09, 2018 2.460 2.509 2.440 2.500 353,521 +0.07(+2.85%)
Mar 08, 2018 2.440 2.504 2.421 2.430 363,058 -0.01(-0.40%)
Mar 07, 2018 2.421 2.440 185,960 -0.05(-1.98%)
Mar 06, 2018 2.539 2.569 2.445 2.490 261,231 -0.03(-1.18%)
Mar 05, 2018 2.509 2.579 2.495 2.519 225,431 +0.02(+0.79%)
Mar 02, 2018 2.470 2.529 2.401 2.500 394,194 +0.02(+0.80%)
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.