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, 2006 21.37 21.80 21.13 21.75 2,608,780 +0.68(+3.22%)
May 30, 2006 21.27 21.27 20.96 21.07 1,623,890 -0.19(-0.90%)
May 26, 2006 20.96 21.37 20.84 21.26 2,163,553 +0.65(+3.14%)
May 25, 2006 19.89 20.63 19.77 20.62 2,613,869 +1.17(+6.03%)
May 24, 2006 19.79 19.89 18.89 19.44 1,720,777 -0.37(-1.87%)
May 23, 2006 20.21 20.34 19.77 19.81 969,433 -0.29(-1.45%)
May 22, 2006 20.24 20.24 19.85 20.11 1,159,248 -0.15(-0.76%)
May 19, 2006 20.10 20.53 20.04 20.26 3,145,616 +0.17(+0.85%)
May 18, 2006 20.45 20.56 19.96 20.09 1,408,439 -0.11(-0.55%)
May 17, 2006 21.22 21.35 20.02 20.20 3,292,831 +0.10(+0.47%)
May 16, 2006 20.36 20.53 19.92 20.11 828,061 -0.01(-0.03%)
May 15, 2006 19.51 20.17 19.45 20.11 796,205 +0.48(+2.43%)
May 12, 2006 20.09 20.13 19.63 19.63 526,280 -0.43(-2.14%)
May 11, 2006 20.33 20.36 20.06 20.06 390,374 -0.27(-1.33%)
May 10, 2006 20.41 20.56 20.16 20.33 517,420 -0.18(-0.88%)
May 09, 2006 20.36 20.60 20.20 20.52 494,989 +0.08(+0.42%)
May 08, 2006 20.58 20.67 20.32 20.43 784,330 -0.24(-1.15%)
May 05, 2006 20.88 21.07 20.66 20.67 691,779 +0.04(+0.18%)
May 04, 2006 20.52 20.77 20.19 20.63 681,223 +0.12(+0.57%)
May 03, 2006 20.29 20.74 20.29 20.52 502,718 +0.23(+1.15%)
May 02, 2006 20.29 20.57 20.24 20.28 506,299 +0.07(+0.37%)
May 01, 2006 20.46 20.72 20.16 20.21 991,864 -0.18(-0.86%)
Apr 28, 2006 20.32 20.67 20.21 20.38 834,281 +0.00(+0.00%)
Apr 27, 2006 20.16 20.44 19.87 20.38 1,105,150 +0.22(+1.11%)
Apr 26, 2006 20.12 20.37 20.00 20.16 979,046 +0.10(+0.48%)
Apr 25, 2006 19.94 20.25 19.78 20.06 1,141,341 +0.34(+1.72%)
Apr 24, 2006 19.53 19.72 19.32 19.72 559,643 +0.08(+0.41%)
Apr 21, 2006 19.93 19.96 19.48 19.64 1,031,825 -0.07(-0.38%)
Apr 20, 2006 19.39 19.75 19.34 19.72 559,455 +0.33(+1.72%)
Apr 19, 2006 19.23 19.46 19.18 19.39 382,080 +0.16(+0.83%)
Apr 18, 2006 18.67 19.36 18.70 19.23 519,305 +0.56(+2.98%)
Apr 17, 2006 18.62 18.90 18.47 18.67 609,783 +0.02(+0.09%)
Apr 13, 2006 18.91 19.00 18.59 18.65 451,070 -0.25(-1.35%)
Apr 12, 2006 18.78 18.97 18.77 18.91 419,402 +0.12(+0.65%)
Apr 11, 2006 19.43 19.50 18.50 18.79 811,285 -0.58(-2.99%)
Apr 10, 2006 19.42 19.50 19.13 19.36 594,515 -0.06(-0.30%)
Apr 07, 2006 19.66 19.78 19.23 19.42 630,141 -0.25(-1.29%)
Apr 06, 2006 19.36 19.68 19.29 19.68 972,072 +0.27(+1.39%)
Apr 05, 2006 19.16 19.48 19.02 19.41 1,181,868 +0.36(+1.89%)
Apr 04, 2006 18.99 19.36 18.30 19.05 5,169,117 +1.40(+7.94%)
Apr 03, 2006 18.27 18.27 17.55 17.64 703,277 -0.58(-3.17%)
Mar 31, 2006 18.17 18.35 18.05 18.22 598,850 +0.11(+0.59%)
Mar 30, 2006 18.13 18.23 17.96 18.12 272,564 -0.02(-0.09%)
Mar 29, 2006 18.04 18.24 17.80 18.13 479,156 +0.11(+0.62%)
Mar 28, 2006 18.06 18.29 17.95 18.02 695,737 -0.04(-0.21%)
Mar 27, 2006 17.51 18.09 17.51 18.06 997,519 +0.54(+3.06%)
Mar 24, 2006 17.45 17.59 17.40 17.52 444,472 +0.05(+0.30%)
Mar 23, 2006 17.22 17.54 17.17 17.47 459,552 +0.20(+1.14%)
Mar 22, 2006 17.15 17.36 16.98 17.27 476,328 +0.07(+0.40%)
Mar 21, 2006 17.41 17.57 17.15 17.20 587,541 -0.22(-1.25%)
Mar 20, 2006 17.48 17.52 17.24 17.42 484,810 -0.10(-0.55%)
Mar 17, 2006 17.43 17.64 17.28 17.52 868,776 +0.11(+0.61%)
Mar 16, 2006 17.60 17.60 17.35 17.41 856,147 -0.12(-0.70%)
Mar 15, 2006 17.49 17.58 17.26 17.53 468,223 +0.02(+0.09%)
Mar 14, 2006 17.06 17.52 17.01 17.52 599,604 +0.46(+2.67%)
Mar 13, 2006 17.15 17.37 16.91 17.06 638,057 -0.08(-0.50%)
Mar 10, 2006 16.84 17.15 16.77 17.15 817,128 +0.31(+1.83%)
Mar 09, 2006 16.77 16.91 16.64 16.84 851,623 +0.12(+0.70%)
Mar 08, 2006 16.38 16.80 16.30 16.72 1,205,430 +0.36(+2.17%)
Mar 07, 2006 16.34 16.39 16.15 16.37 1,036,160 -0.02(-0.10%)
Mar 06, 2006 16.00 16.45 16.00 16.38 816,374 -0.07(-0.45%)
Mar 03, 2006 16.22 16.51 16.15 16.46 620,339 +0.18(+1.11%)
Mar 02, 2006 16.26 16.37 16.06 16.28 878,389 -0.14(-0.87%)
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.