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 (%)
Mar 31, 2020 8.056 8.425 8.031 8.199 315,847 +0.19(+2.41%)
Mar 30, 2020 7.864 8.374 7.545 8.006 402,765 +0.23(+2.91%)
Mar 27, 2020 8.048 8.253 7.311 7.780 716,824 -0.29(-3.63%)
Mar 26, 2020 7.579 8.173 7.311 8.073 677,469 +0.70(+9.42%)
Mar 25, 2020 7.872 8.240 7.370 7.378 659,599 -0.33(-4.24%)
Mar 24, 2020 7.403 7.704 7.035 7.704 465,106 +0.94(+13.86%)
Mar 23, 2020 6.390 6.942 5.896 6.767 667,108 +0.30(+4.66%)
Mar 20, 2020 6.499 7.202 6.448 6.465 589,413 -0.24(-3.62%)
Mar 19, 2020 6.984 7.205 5.862 6.708 386,132 +0.49(+7.95%)
Mar 18, 2020 6.457 6.616 5.862 6.214 1,029,350 -0.62(-9.07%)
Mar 17, 2020 7.026 7.210 6.013 6.834 912,588 -0.09(-1.33%)
Mar 16, 2020 6.532 7.596 6.532 6.926 647,156 -0.95(-12.11%)
Mar 13, 2020 8.165 8.374 7.579 7.880 829,310 +0.25(+3.29%)
Mar 12, 2020 8.542 8.584 7.336 7.629 1,286,909 -1.39(-15.41%)
Mar 11, 2020 9.538 9.681 8.969 9.019 412,468 -0.80(-8.11%)
Mar 10, 2020 8.977 10.03 8.793 9.815 751,880 +1.26(+14.68%)
Mar 09, 2020 9.212 9.488 8.542 8.559 893,701 -1.34(-13.54%)
Mar 06, 2020 9.890 10.08 9.781 9.899 396,564 -0.18(-1.83%)
Mar 05, 2020 10.06 10.29 9.924 10.08 342,202 -0.18(-1.71%)
Mar 04, 2020 10.53 10.82 10.23 10.26 368,505 -0.18(-1.76%)
Mar 03, 2020 10.80 10.81 10.37 10.44 428,746 -0.26(-2.43%)
Mar 02, 2020 10.54 10.77 10.28 10.70 345,391 +0.18(+1.67%)
Feb 28, 2020 10.88 10.95 10.41 10.53 629,535 -0.57(-5.13%)
Feb 27, 2020 9.714 11.41 9.396 11.10 1,464,143 +1.52(+15.92%)
Feb 26, 2020 9.773 10.02 9.522 9.572 947,683 -0.21(-2.14%)
Feb 25, 2020 9.966 10.08 9.664 9.781 677,824 -0.14(-1.43%)
Feb 24, 2020 10.28 10.38 9.915 9.924 532,976 -0.64(-6.10%)
Feb 21, 2020 10.64 10.70 10.48 10.57 289,691 -0.14(-1.33%)
Feb 20, 2020 10.64 10.81 10.57 10.71 501,237 +0.01(+0.08%)
Feb 19, 2020 11.05 11.05 10.44 10.70 1,156,005 -0.33(-2.96%)
Feb 18, 2020 10.97 11.09 10.94 11.03 233,633 +0.03(+0.23%)
Feb 14, 2020 11.10 11.15 10.94 11.00 185,445 -0.06(-0.53%)
Feb 13, 2020 10.93 11.10 10.93 11.06 208,950 +0.08(+0.69%)
Feb 12, 2020 11.05 11.18 10.89 10.99 402,403 +0.09(+0.85%)
Feb 11, 2020 10.72 11.13 10.72 10.90 301,489 +0.26(+2.44%)
Feb 10, 2020 10.72 10.79 10.56 10.64 395,379 -0.13(-1.24%)
Feb 07, 2020 10.79 10.92 10.65 10.77 361,935 -0.16(-1.46%)
Feb 06, 2020 11.10 11.10 10.69 10.93 628,236 -0.18(-1.58%)
Feb 05, 2020 11.26 11.43 11.10 11.10 313,122 +0.01(+0.08%)
Feb 04, 2020 10.97 11.21 10.94 11.10 269,827 +0.23(+2.08%)
Feb 03, 2020 10.75 10.94 10.64 10.87 295,704 +0.11(+1.01%)
Jan 31, 2020 10.94 10.94 10.76 10.76 533,887 -0.18(-1.61%)
Jan 30, 2020 10.96 10.99 10.84 10.94 743,103 -0.08(-0.68%)
Jan 29, 2020 11.26 11.31 11.01 11.01 374,181 -0.21(-1.84%)
Jan 28, 2020 11.30 11.34 11.21 11.22 487,336 -0.06(-0.51%)
Jan 27, 2020 11.46 11.46 11.19 11.28 925,062 -0.28(-2.43%)
Jan 24, 2020 11.97 11.99 11.56 11.56 433,789 -0.48(-3.98%)
Jan 23, 2020 12.14 12.21 11.79 12.04 397,534 -0.20(-1.62%)
Jan 22, 2020 12.18 12.31 12.04 12.23 369,269 +0.03(+0.27%)
Jan 21, 2020 12.28 12.47 12.14 12.20 445,854 +0.05(+0.41%)
Jan 17, 2020 12.41 12.41 12.14 12.15 467,465 -0.22(-1.80%)
Jan 16, 2020 12.51 12.55 12.33 12.37 174,349 -0.11(-0.86%)
Jan 15, 2020 12.52 12.52 12.35 12.48 247,711 -0.05(-0.40%)
Jan 14, 2020 12.35 12.63 12.28 12.53 360,888 +0.18(+1.47%)
Jan 13, 2020 12.37 12.46 12.07 12.35 233,919 -0.02(-0.20%)
Jan 10, 2020 12.59 12.59 12.30 12.37 276,675 -0.21(-1.64%)
Jan 09, 2020 12.50 12.71 12.47 12.58 243,871 +0.10(+0.79%)
Jan 08, 2020 12.65 12.66 12.45 12.48 251,734 -0.12(-0.92%)
Jan 07, 2020 12.63 12.75 12.59 12.60 246,155 -0.03(-0.26%)
Jan 06, 2020 12.67 12.75 12.57 12.63 185,372 -0.06(-0.46%)
Jan 03, 2020 12.84 12.84 12.61 12.69 162,686 -0.12(-0.97%)
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.