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 (%)
May 29, 2009 8.438 8.826 8.429 8.767 544,821 +0.42(+4.98%)
May 28, 2009 8.232 8.374 8.118 8.351 393,186 +0.14(+1.72%)
May 27, 2009 8.287 8.287 8.013 8.210 334,826 -0.04(-0.50%)
May 26, 2009 8.219 8.255 8.137 8.251 530,940 -0.04(-0.44%)
May 22, 2009 8.173 8.307 8.086 8.287 205,084 +0.12(+1.51%)
May 21, 2009 8.210 8.356 7.990 8.164 280,774 -0.11(-1.27%)
May 20, 2009 8.127 8.351 8.127 8.269 630,102 +0.21(+2.55%)
May 19, 2009 8.059 8.127 7.990 8.064 668,704 +0.01(+0.17%)
May 18, 2009 7.972 8.141 7.968 8.050 949,823 +0.12(+1.56%)
May 15, 2009 7.968 8.100 7.849 7.927 220,548 +0.03(+0.35%)
May 14, 2009 7.790 7.990 7.767 7.899 296,547 +0.11(+1.47%)
May 13, 2009 7.972 8.001 7.748 7.785 405,891 -0.32(-3.89%)
May 12, 2009 8.013 8.150 7.885 8.100 397,360 +0.09(+1.14%)
May 11, 2009 8.100 8.250 7.945 8.009 332,174 -0.21(-2.56%)
May 08, 2009 8.182 8.333 8.032 8.219 610,126 +0.16(+1.98%)
May 07, 2009 8.041 8.424 7.896 8.059 356,462 +0.06(+0.80%)
May 06, 2009 8.155 8.214 7.981 7.995 437,510 -0.11(-1.30%)
May 05, 2009 8.269 8.269 8.091 8.100 393,385 -0.15(-1.77%)
May 04, 2009 8.214 8.246 8.196 8.246 420,922 +0.14(+1.75%)
May 01, 2009 7.963 8.123 7.954 8.105 530,408 +0.08(+0.97%)
Apr 30, 2009 8.050 8.059 7.936 8.027 403,300 +0.00(+0.00%)
Apr 29, 2009 8.127 8.127 7.972 8.027 254,859 -0.01(-0.11%)
Apr 28, 2009 7.949 8.082 7.876 8.036 418,094 +0.07(+0.86%)
Apr 27, 2009 7.968 8.009 7.844 7.968 237,846 -0.02(-0.23%)
Apr 24, 2009 8.009 8.009 7.776 7.986 330,028 +0.12(+1.51%)
Apr 23, 2009 7.808 7.899 7.764 7.867 304,469 +0.04(+0.53%)
Apr 22, 2009 7.762 7.899 7.737 7.826 276,203 -0.01(-0.12%)
Apr 21, 2009 7.548 7.867 7.481 7.835 279,206 +0.25(+3.31%)
Apr 20, 2009 7.776 7.876 7.488 7.584 326,276 -0.28(-3.60%)
Apr 17, 2009 7.872 7.876 7.812 7.867 211,599 +0.05(+0.58%)
Apr 16, 2009 7.808 7.863 7.726 7.822 229,872 -0.01(-0.17%)
Apr 15, 2009 7.808 7.863 7.662 7.835 305,621 +0.00(+0.00%)
Apr 14, 2009 7.735 7.853 7.557 7.835 531,586 +0.14(+1.84%)
Apr 13, 2009 7.502 7.698 7.488 7.694 347,914 +0.09(+1.14%)
Apr 09, 2009 7.506 7.648 7.342 7.607 348,867 +0.11(+1.40%)
Apr 08, 2009 7.123 7.511 7.041 7.502 522,898 +0.32(+4.38%)
Apr 07, 2009 7.470 7.493 6.908 7.187 1,131,171 -0.43(-5.69%)
Apr 06, 2009 7.548 7.625 7.411 7.621 343,602 -0.03(-0.36%)
Apr 03, 2009 7.712 7.735 7.420 7.648 402,426 -0.11(-1.41%)
Apr 02, 2009 7.917 7.940 7.721 7.758 487,013 -0.14(-1.79%)
Apr 01, 2009 7.625 7.899 7.625 7.899 579,944 +0.23(+3.04%)
Mar 31, 2009 7.534 7.680 7.525 7.666 553,244 +0.11(+1.51%)
Mar 30, 2009 7.584 7.721 7.397 7.552 1,001,538 -0.21(-2.71%)
Mar 26, 2009 7.758 7.876 7.712 7.762 690,590 +0.01(+0.12%)
Mar 25, 2009 7.853 7.899 7.694 7.753 6,145,831 -0.24(-2.97%)
Mar 24, 2009 8.776 8.954 7.831 7.990 976,849 -0.88(-9.89%)
Mar 23, 2009 8.803 8.867 8.726 8.867 250,483 +0.47(+5.54%)
Mar 20, 2009 9.018 9.091 8.383 8.401 297,938 -0.65(-7.21%)
Mar 19, 2009 9.041 9.132 8.895 9.054 146,678 +0.16(+1.80%)
Mar 18, 2009 9.100 9.100 8.696 8.895 201,168 -0.21(-2.26%)
Mar 17, 2009 8.944 9.168 8.908 9.100 99,439 +0.19(+2.15%)
Mar 16, 2009 8.899 9.278 8.593 8.908 132,749 +0.04(+0.41%)
Mar 13, 2009 9.159 9.219 8.767 8.872 0 -0.13(-1.47%)
Mar 12, 2009 8.447 9.141 8.269 9.004 559,037 +0.66(+7.88%)
Mar 11, 2009 8.488 8.675 8.100 8.347 650,965 +0.01(+0.16%)
Mar 10, 2009 7.835 8.388 7.835 8.333 227,353 +0.50(+6.41%)
Mar 09, 2009 7.671 8.150 7.607 7.831 359,428 +0.02(+0.23%)
Mar 06, 2009 7.913 8.132 7.648 7.812 0 -0.10(-1.21%)
Mar 05, 2009 7.972 8.059 7.694 7.908 373,736 -0.00(-0.00%)
Mar 04, 2009 7.835 7.990 7.591 7.908 235,312 +0.18(+2.36%)
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.