Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

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 (%)
Jan 29, 2016 7.804 8.128 7.735 8.099 378,266 +0.37(+4.73%)
Jan 28, 2016 8.135 8.135 7.699 7.734 591,108 +0.01(+0.18%)
Jan 27, 2016 7.917 8.170 7.642 7.720 532,068 -0.16(-2.05%)
Jan 26, 2016 7.734 7.938 7.502 7.882 893,919 +0.38(+5.06%)
Jan 25, 2016 7.579 7.762 7.291 7.502 695,777 -0.20(-2.56%)
Jan 22, 2016 7.171 7.713 6.982 7.699 1,226,699 +1.01(+15.02%)
Jan 21, 2016 6.082 6.771 6.082 6.693 1,175,617 +0.53(+8.55%)
Jan 20, 2016 6.370 6.518 5.568 6.166 1,476,851 -0.51(-7.59%)
Jan 19, 2016 7.059 7.164 6.503 6.672 763,080 -0.35(-5.01%)
Jan 15, 2016 7.263 7.024 7.024 7.024 656,967 -0.58(-7.59%)
Jan 14, 2016 7.446 7.797 7.129 7.600 831,348 +0.18(+2.46%)
Jan 13, 2016 7.488 7.692 7.200 7.417 612,138 +0.06(+0.86%)
Jan 12, 2016 7.874 8.121 7.080 7.354 1,191,167 -0.58(-7.27%)
Jan 11, 2016 8.395 8.437 7.762 7.931 1,013,598 -0.49(-5.76%)
Jan 08, 2016 8.542 8.606 8.078 8.416 631,218 -0.13(-1.48%)
Jan 07, 2016 8.957 8.999 8.353 8.542 725,360 -0.53(-5.81%)
Jan 06, 2016 9.119 9.478 8.985 9.070 627,316 -0.15(-1.68%)
Jan 05, 2016 9.604 9.620 8.978 9.224 721,736 -0.46(-4.79%)
Jan 04, 2016 9.245 9.766 9.021 9.688 674,235 +0.44(+4.79%)
Dec 31, 2015 9.112 9.245 9.245 9.245 1,076,265 +0.07(+0.77%)
Dec 30, 2015 9.013 9.288 8.978 9.175 661,322 -0.13(-1.43%)
Dec 29, 2015 9.731 9.949 8.894 9.309 1,229,216 -0.54(-5.50%)
Dec 28, 2015 9.527 9.920 9.428 9.850 1,505,770 +0.15(+1.60%)
Dec 24, 2015 9.478 9.695 9.695 9.695 707,459 +0.08(+0.88%)
Dec 23, 2015 9.358 9.702 9.245 9.611 1,646,121 +0.33(+3.56%)
Dec 22, 2015 8.535 9.302 8.346 9.281 2,477,949 +0.75(+8.73%)
Dec 21, 2015 7.101 8.858 6.968 8.535 3,714,019 +1.39(+19.37%)
Dec 18, 2015 6.560 7.242 6.412 7.150 4,529,447 +0.82(+12.87%)
Dec 17, 2015 9.006 9.126 6.187 6.335 10,566,898 -6.59(-50.98%)
Dec 16, 2015 13.09 13.18 12.44 12.92 846,134 -0.12(-0.92%)
Dec 15, 2015 12.14 13.32 12.14 13.04 757,183 +0.94(+7.72%)
Dec 14, 2015 12.21 12.58 11.71 12.11 733,801 -0.20(-1.66%)
Dec 11, 2015 12.67 12.97 12.25 12.31 622,918 -0.60(-4.63%)
Dec 10, 2015 13.64 13.98 12.90 12.91 522,913 -0.75(-5.46%)
Dec 09, 2015 12.84 13.88 12.63 13.65 794,718 +0.86(+6.70%)
Dec 08, 2015 12.11 13.10 11.96 12.80 668,712 +0.34(+2.71%)
Dec 07, 2015 13.76 13.82 12.25 12.46 1,039,583 -1.83(-12.80%)
Dec 04, 2015 14.76 14.87 13.84 14.29 746,548 -0.60(-4.06%)
Dec 03, 2015 15.29 15.47 14.66 14.89 504,108 -0.30(-1.99%)
Dec 02, 2015 15.38 15.47 14.82 15.19 801,962 -0.28(-1.82%)
Dec 01, 2015 15.97 16.04 15.33 15.47 516,779 -0.49(-3.04%)
Nov 30, 2015 16.17 16.34 15.88 15.96 369,140 -0.39(-2.37%)
Nov 27, 2015 15.97 16.45 15.68 16.35 113,150 +0.37(+2.33%)
Nov 25, 2015 16.35 15.97 15.97 15.97 376,913 -0.45(-2.74%)
Nov 24, 2015 16.40 16.87 16.38 16.42 231,188 +0.01(+0.04%)
Nov 23, 2015 16.56 16.94 16.40 16.42 228,024 -0.13(-0.77%)
Nov 20, 2015 16.69 16.83 16.42 16.54 195,268 -0.12(-0.72%)
Nov 19, 2015 16.89 16.97 16.55 16.66 223,627 -0.22(-1.29%)
Nov 18, 2015 16.92 17.37 16.42 16.88 243,599 +0.13(+0.80%)
Nov 17, 2015 17.23 17.37 16.45 16.75 311,597 -0.52(-3.01%)
Nov 16, 2015 17.01 17.55 17.01 17.27 239,866 +0.27(+1.61%)
Nov 13, 2015 16.56 17.21 16.40 16.99 289,395 +0.49(+2.98%)
Nov 12, 2015 16.67 16.99 16.43 16.50 214,473 -0.37(-2.21%)
Nov 11, 2015 17.14 17.20 16.63 16.87 366,630 -0.20(-1.19%)
Nov 10, 2015 17.08 17.37 17.00 17.08 201,458 -0.12(-0.69%)
Nov 09, 2015 17.68 17.75 17.06 17.20 355,618 -0.49(-2.74%)
Nov 06, 2015 17.44 18.17 17.37 17.68 240,755 +0.04(+0.20%)
Nov 05, 2015 17.84 18.45 17.27 17.65 496,096 -0.34(-1.91%)
Nov 04, 2015 18.03 18.52 17.84 17.99 352,539 -0.04(-0.20%)
Nov 03, 2015 17.61 18.15 17.51 18.03 385,276 +0.44(+2.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.