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 12, 2022 16.98 0 -0.01(-0.06%)
Jan 11, 2022 16.99 17.00 16.99 16.99 380,687 -0.01(-0.06%)
Jan 10, 2022 16.97 17.00 16.97 17.00 537,708 +0.01(+0.06%)
Jan 07, 2022 16.97 17.00 16.97 16.99 955,586 +0.02(+0.12%)
Jan 06, 2022 16.98 16.99 16.97 16.97 670,541 +0.00(+0.00%)
Jan 05, 2022 16.98 16.99 16.97 16.97 1,196,631 +0.00(+0.00%)
Jan 04, 2022 16.93 16.98 16.93 16.97 1,630,901 +0.03(+0.18%)
Jan 03, 2022 16.94 16.96 16.93 16.94 1,256,987 +0.01(+0.06%)
Dec 31, 2021 16.94 16.95 16.93 16.93 300,287 -0.01(-0.06%)
Dec 30, 2021 16.92 17.00 16.92 16.94 234,229 +0.58(+3.56%)
Dec 29, 2021 16.39 16.39 16.36 16.36 311,937 -0.02(-0.12%)
Dec 28, 2021 16.37 16.40 16.37 16.38 186,935 +0.00(+0.00%)
Dec 27, 2021 16.36 16.39 16.36 16.38 162,884 +0.01(+0.06%)
Dec 23, 2021 16.37 16.41 16.37 16.37 247,783 +0.01(+0.06%)
Dec 22, 2021 16.35 16.37 16.35 16.36 209,926 +0.01(+0.06%)
Dec 21, 2021 16.36 16.37 16.34 16.35 893,775 +0.00(+0.00%)
Dec 20, 2021 16.35 16.37 16.34 16.35 2,014,498 -0.02(-0.12%)
Dec 17, 2021 16.35 16.38 16.35 16.37 1,224,951 +0.01(+0.06%)
Dec 16, 2021 16.36 16.37 16.35 16.36 998,451 +0.00(+0.00%)
Dec 15, 2021 16.36 16.37 16.35 16.36 1,067,325 +0.00(+0.00%)
Dec 14, 2021 16.36 16.37 16.35 16.36 440,776 +0.01(+0.06%)
Dec 13, 2021 16.35 16.37 16.35 16.35 457,971 +0.00(+0.00%)
Dec 10, 2021 16.34 16.37 16.34 16.35 242,019 +0.01(+0.06%)
Dec 09, 2021 16.34 16.37 16.34 16.34 479,693 -0.02(-0.12%)
Dec 08, 2021 16.35 16.38 16.35 16.36 463,371 +0.00(+0.00%)
Dec 07, 2021 16.35 16.37 16.34 16.36 557,294 +0.01(+0.06%)
Dec 06, 2021 16.35 16.37 16.34 16.35 452,195 +0.01(+0.06%)
Dec 03, 2021 16.34 16.36 16.33 16.34 3,068,338 -0.01(-0.06%)
Dec 02, 2021 16.36 16.37 16.33 16.35 1,059,736 +0.02(+0.12%)
Dec 01, 2021 16.36 16.37 16.33 16.33 745,653 -0.04(-0.24%)
Nov 30, 2021 16.32 16.41 16.32 16.37 2,431,761 +0.05(+0.30%)
Nov 29, 2021 16.33 16.36 16.32 16.32 760,546 +0.00(+0.00%)
Nov 26, 2021 16.31 16.36 16.31 16.32 646,078 -0.01(-0.06%)
Nov 24, 2021 16.31 16.34 16.31 16.33 444,096 +0.00(+0.00%)
Nov 23, 2021 16.38 16.38 16.29 16.33 548,101 +0.00(+0.00%)
Nov 22, 2021 16.32 16.34 16.32 16.33 272,442 +0.01(+0.06%)
Nov 19, 2021 16.31 16.34 16.31 16.32 386,211 +0.00(+0.00%)
Nov 18, 2021 16.31 16.32 16.31 16.32 312,653 +0.00(+0.00%)
Nov 17, 2021 16.31 16.33 16.31 16.32 597,238 +0.01(+0.06%)
Nov 16, 2021 16.31 16.34 16.30 16.31 755,807 +0.00(+0.00%)
Nov 15, 2021 16.32 16.33 16.30 16.31 930,631 -0.01(-0.06%)
Nov 12, 2021 16.30 16.33 16.30 16.32 523,786 +0.00(+0.00%)
Nov 11, 2021 16.32 16.33 16.30 16.32 799,681 +0.00(+0.00%)
Nov 10, 2021 16.32 16.32 582,154 -0.01(-0.06%)
Nov 09, 2021 16.32 16.33 16.30 16.33 395,517 +0.01(+0.06%)
Nov 08, 2021 16.32 16.34 16.31 16.32 1,135,360 -0.01(-0.06%)
Nov 05, 2021 16.30 16.33 16.30 16.33 508,060 +0.01(+0.06%)
Nov 04, 2021 16.40 16.40 16.28 16.32 948,942 +0.02(+0.10%)
Nov 03, 2021 16.22 16.30 16.22 16.30 2,032,093 +0.08(+0.47%)
Nov 02, 2021 16.24 16.25 16.22 16.23 485,499 -0.01(-0.06%)
Nov 01, 2021 16.27 16.24 16.24 16.24 361,471 -0.01(-0.06%)
Oct 29, 2021 16.24 16.25 16.23 16.24 1,165,889 +0.01(+0.06%)
Oct 28, 2021 16.24 16.30 16.23 16.24 1,206,980 +0.00(+0.00%)
Oct 27, 2021 16.24 16.27 16.22 16.24 1,347,817 -0.02(-0.12%)
Oct 26, 2021 16.28 16.23 16.25 916,844 -0.01(-0.06%)
Oct 25, 2021 16.26 16.29 16.23 16.26 7,930,406 +0.00(+0.00%)
Oct 22, 2021 16.27 16.29 16.26 16.26 1,065,563 -0.02(-0.12%)
Oct 21, 2021 16.25 16.29 16.27 16.28 1,299,048 +0.01(+0.06%)
Oct 20, 2021 16.27 16.29 16.25 16.27 1,251,379 -0.01(-0.06%)
Oct 19, 2021 16.28 16.30 16.26 16.28 760,814 +0.01(+0.06%)
Oct 18, 2021 16.29 16.30 16.26 16.27 1,225,941 -0.01(-0.06%)
Oct 15, 2021 16.29 16.30 16.28 16.28 568,350 -0.02(-0.12%)
Oct 14, 2021 16.30 16.32 16.25 16.30 1,906,877 -0.03(-0.17%)
Oct 13, 2021 16.26 16.34 16.20 16.33 918,867 +0.05(+0.29%)
Oct 12, 2021 16.26 16.35 16.25 16.28 1,321,648 -0.02(-0.12%)
Oct 11, 2021 16.25 16.31 16.24 16.30 1,126,932 +0.02(+0.12%)
Oct 08, 2021 16.25 16.30 16.25 16.28 505,518 +0.03(+0.18%)
Oct 07, 2021 16.21 16.30 16.21 16.25 911,001 -0.01(-0.06%)
Oct 06, 2021 16.16 16.28 16.12 16.26 2,795,852 +0.01(+0.06%)
Oct 05, 2021 16.21 16.30 16.20 16.25 4,180,352 -0.09(-0.52%)
Oct 04, 2021 16.05 16.39 16.03 16.34 11,186,847 +1.43(+9.56%)
Oct 01, 2021 14.78 15.17 14.78 14.91 321,998 +0.13(+0.90%)
Sep 30, 2021 14.78 15.12 14.76 14.78 404,349 +0.05(+0.32%)
Sep 29, 2021 14.68 14.95 14.61 14.73 362,070 -0.02(-0.13%)
Sep 28, 2021 15.09 15.39 14.73 14.75 363,323 -0.18(-1.21%)
Sep 27, 2021 15.18 15.44 14.91 14.93 353,383 +0.02(+0.13%)
Sep 24, 2021 15.09 15.27 14.90 14.91 198,400 -0.17(-1.13%)
Sep 23, 2021 15.01 15.35 14.99 15.09 272,830 +0.27(+1.80%)
Sep 22, 2021 14.78 15.14 14.78 14.82 264,616 +0.22(+1.50%)
Sep 21, 2021 14.36 14.78 14.16 14.60 377,737 +0.40(+2.81%)
Sep 20, 2021 13.94 14.88 13.94 14.20 446,608 -0.54(-3.67%)
Sep 17, 2021 15.56 15.56 14.69 14.74 472,329 -0.82(-5.25%)
Sep 16, 2021 15.54 15.72 15.49 15.56 130,237 -0.02(-0.12%)
Sep 15, 2021 15.45 15.74 15.32 15.58 118,632 +0.15(+0.99%)
Sep 14, 2021 16.04 16.06 15.27 15.43 244,577 -0.40(-2.52%)
Sep 13, 2021 15.90 16.24 15.68 15.83 265,924 +0.09(+0.60%)
Sep 10, 2021 16.19 16.25 15.72 15.73 308,680 -0.44(-2.70%)
Sep 09, 2021 15.78 16.19 15.44 16.17 563,521 +0.38(+2.41%)
Sep 08, 2021 15.96 16.24 14.86 15.79 1,994,273 -0.30(-1.89%)
Sep 07, 2021 15.34 16.35 15.26 16.09 1,326,157 +0.73(+4.76%)
Sep 03, 2021 14.58 15.68 14.41 15.36 1,667,533 +0.66(+4.46%)
Sep 02, 2021 13.40 14.79 13.40 14.71 1,159,422 +1.32(+9.87%)
Sep 01, 2021 13.16 13.44 13.12 13.38 510,351 +0.17(+1.29%)
Aug 31, 2021 13.21 13.26 13.07 13.21 265,690 -0.02(-0.14%)
Aug 30, 2021 13.38 13.38 13.20 13.23 175,138 -0.11(-0.85%)
Aug 27, 2021 13.12 13.38 13.08 13.35 104,854 +0.22(+1.67%)
Aug 26, 2021 13.26 13.31 13.09 13.13 66,877 -0.13(-1.00%)
Aug 25, 2021 13.37 13.37 13.23 13.26 92,319 -0.09(-0.64%)
Aug 24, 2021 13.29 13.36 13.19 13.35 116,536 +0.19(+1.45%)
Aug 23, 2021 12.98 13.25 12.97 13.16 161,253 +0.12(+0.95%)
Aug 20, 2021 13.03 13.15 12.95 13.03 94,544 -0.01(-0.07%)
Aug 19, 2021 13.14 13.15 12.74 13.04 235,591 -0.15(-1.15%)
Aug 18, 2021 13.36 13.50 13.19 13.19 301,054 -0.07(-0.50%)
Aug 17, 2021 13.40 13.64 13.22 13.26 210,168 -0.16(-1.20%)
Aug 16, 2021 13.26 13.55 13.17 13.42 180,912 +0.12(+0.93%)
Aug 13, 2021 13.31 13.38 13.09 13.30 224,285 +0.04(+0.29%)
Aug 12, 2021 13.40 13.42 13.21 13.26 220,828 -0.02(-0.14%)
Aug 11, 2021 12.92 13.34 12.92 13.28 300,369 +0.40(+3.10%)
Aug 10, 2021 12.78 13.00 12.55 12.88 618,846 +0.09(+0.74%)
Aug 09, 2021 12.58 12.92 12.47 12.78 483,807 +0.23(+1.82%)
Aug 06, 2021 12.59 12.73 12.47 12.56 338,209 +0.00(+0.00%)
Aug 05, 2021 12.98 13.08 12.53 12.56 311,057 -0.43(-3.29%)
Aug 04, 2021 13.12 13.23 12.83 12.98 306,456 -0.14(-1.03%)
Aug 03, 2021 13.36 13.46 13.05 13.12 345,460 -0.20(-1.54%)
Aug 02, 2021 13.46 13.70 13.32 13.32 177,538 -0.17(-1.24%)
Jul 30, 2021 13.54 13.54 13.32 13.49 140,702 -0.04(-0.28%)
Jul 29, 2021 13.53 13.65 13.42 13.53 101,172 +0.01(+0.07%)
Jul 28, 2021 13.50 13.69 13.36 13.52 429,028 -0.04(-0.28%)
Jul 27, 2021 13.72 13.72 13.50 13.56 73,299 -0.16(-1.15%)
Jul 26, 2021 13.50 13.75 13.47 13.72 107,496 +0.31(+2.29%)
Jul 23, 2021 13.37 13.53 13.22 13.41 129,636 +0.02(+0.14%)
Jul 22, 2021 13.51 13.52 13.22 13.39 128,360 -0.12(-0.90%)
Jul 21, 2021 13.46 13.74 13.38 13.51 307,162 +0.19(+1.40%)
Jul 20, 2021 13.19 13.32 13.04 13.32 221,076 +0.22(+1.71%)
Jul 19, 2021 13.14 13.22 12.81 13.10 266,265 -0.21(-1.61%)
Jul 16, 2021 13.38 13.45 13.26 13.32 158,950 -0.08(-0.63%)
Jul 15, 2021 13.44 13.58 13.28 13.40 149,318 -0.14(-1.03%)
Jul 14, 2021 13.86 13.86 13.48 13.54 124,792 -0.21(-1.56%)
Jul 13, 2021 13.87 13.91 13.71 13.75 114,636 -0.24(-1.73%)
Jul 12, 2021 13.81 14.06 13.77 14.00 76,917 +0.09(+0.67%)
Jul 09, 2021 13.82 14.04 13.70 13.90 181,164 +0.18(+1.29%)
Jul 08, 2021 13.74 13.92 13.41 13.73 209,470 -0.20(-1.47%)
Jul 07, 2021 14.06 14.08 13.85 13.93 100,267 -0.05(-0.33%)
Jul 06, 2021 14.25 14.25 13.92 13.98 127,767 -0.23(-1.64%)
Jul 02, 2021 14.24 14.31 14.08 14.21 85,800 +0.10(+0.73%)
Jul 01, 2021 14.22 14.24 14.03 14.11 101,488 +0.06(+0.40%)
Jun 30, 2021 14.14 14.35 14.02 14.05 101,090 -0.01(-0.07%)
Jun 29, 2021 14.21 14.21 14.01 14.06 76,523 -0.03(-0.20%)
Jun 28, 2021 14.34 14.34 13.96 14.09 122,585 -0.23(-1.63%)
Jun 25, 2021 14.57 14.57 14.29 14.32 152,411 -0.17(-1.16%)
Jun 24, 2021 14.36 14.52 14.33 14.49 52,694 +0.17(+1.17%)
Jun 23, 2021 14.31 14.53 14.31 14.32 108,178 +0.02(+0.13%)
Jun 22, 2021 14.25 14.33 14.03 14.30 91,694 +0.05(+0.33%)
Jun 21, 2021 14.02 14.37 14.01 14.26 100,762 +0.35(+2.55%)
Jun 18, 2021 14.02 14.20 13.90 13.90 168,653 -0.19(-1.32%)
Jun 17, 2021 14.49 14.53 13.86 14.09 196,070 -0.49(-3.39%)
Jun 16, 2021 14.75 14.75 14.48 14.58 110,873 -0.11(-0.76%)
Jun 15, 2021 14.48 14.71 14.29 14.69 137,085 +0.20(+1.35%)
Jun 14, 2021 14.64 14.64 14.09 14.50 302,071 -0.22(-1.52%)
Jun 11, 2021 14.99 14.99 14.67 14.72 220,247 -0.16(-1.06%)
Jun 10, 2021 14.81 14.92 14.74 14.88 179,118 +0.07(+0.50%)
Jun 09, 2021 14.82 14.89 14.75 14.81 64,924 +0.00(+0.00%)
Jun 08, 2021 14.84 14.93 14.75 14.81 164,732 -0.02(-0.13%)
Jun 07, 2021 14.82 14.86 14.71 14.82 170,858 -0.04(-0.25%)
Jun 04, 2021 14.90 14.90 14.73 14.86 171,248 +0.00(+0.00%)
Jun 03, 2021 14.76 14.87 14.57 14.86 127,116 +0.10(+0.69%)
Jun 02, 2021 14.71 14.82 14.70 14.76 185,929 +0.07(+0.44%)
Jun 01, 2021 14.62 14.76 14.44 14.69 266,990 +0.20(+1.41%)
May 28, 2021 14.27 14.51 14.27 14.49 126,131 +0.20(+1.43%)
May 27, 2021 14.21 14.40 14.21 14.28 129,757 +0.01(+0.07%)
May 26, 2021 14.17 14.35 14.15 14.27 120,828 +0.09(+0.66%)
May 25, 2021 14.46 14.48 14.13 14.18 129,409 -0.21(-1.49%)
May 24, 2021 14.38 14.47 14.23 14.40 133,729 +0.03(+0.19%)
May 21, 2021 14.17 14.42 14.13 14.37 156,691 +0.24(+1.71%)
May 20, 2021 14.29 14.36 14.02 14.13 173,432 -0.20(-1.43%)
May 19, 2021 14.10 14.40 13.91 14.33 145,281 +0.09(+0.65%)
May 18, 2021 14.22 14.43 14.17 14.24 124,060 -0.10(-0.71%)
May 17, 2021 14.03 14.41 14.00 14.34 230,457 +0.16(+1.12%)
May 14, 2021 14.10 14.25 13.92 14.18 179,301 +0.34(+2.42%)
May 13, 2021 13.78 13.97 13.56 13.85 219,209 +0.11(+0.81%)
May 12, 2021 14.02 14.10 13.60 13.73 207,546 -0.30(-2.12%)
May 11, 2021 13.98 14.13 13.86 14.03 93,878 -0.12(-0.85%)
May 10, 2021 14.15 14.34 14.12 14.15 153,592 +0.00(+0.00%)
May 07, 2021 14.06 14.21 13.95 14.15 93,048 +0.13(+0.93%)
May 06, 2021 14.02 14.06 13.74 14.02 100,697 +0.00(+0.00%)
May 05, 2021 14.09 14.19 13.99 14.02 124,275 +0.03(+0.20%)
May 04, 2021 13.93 14.18 13.87 14.00 193,537 -0.08(-0.55%)
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.