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 (%)
Aug 31, 2016 9.398 9.602 9.340 9.420 361,630 -0.18(-1.90%)
Aug 30, 2016 9.529 9.646 9.482 9.602 276,644 +0.07(+0.69%)
Aug 29, 2016 9.566 9.649 9.456 9.536 265,050 -0.04(-0.38%)
Aug 26, 2016 9.544 9.719 9.405 9.573 253,416 +0.05(+0.54%)
Aug 25, 2016 9.522 9.711 9.442 9.522 222,877 -0.06(-0.61%)
Aug 24, 2016 9.587 10.01 9.507 9.580 366,846 -0.17(-1.72%)
Aug 23, 2016 9.769 10.09 9.726 9.748 463,115 -0.01(-0.07%)
Aug 22, 2016 9.434 9.810 9.289 9.755 395,927 +0.19(+1.98%)
Aug 19, 2016 9.544 9.613 9.420 9.566 339,561 +0.01(+0.15%)
Aug 18, 2016 9.835 9.835 9.383 9.551 455,167 +0.09(+1.00%)
Aug 17, 2016 9.325 9.507 9.085 9.456 394,612 +0.16(+1.72%)
Aug 16, 2016 9.595 9.740 9.289 9.296 351,268 -0.33(-3.41%)
Aug 15, 2016 9.201 9.733 9.136 9.624 502,235 +0.50(+5.43%)
Aug 12, 2016 9.311 9.346 9.034 9.128 403,872 -0.12(-1.34%)
Aug 11, 2016 9.143 9.362 9.077 9.252 434,610 +0.17(+1.84%)
Aug 10, 2016 9.012 9.318 8.968 9.085 368,519 +0.10(+1.14%)
Aug 09, 2016 8.852 9.132 8.801 8.983 540,162 +0.03(+0.33%)
Aug 08, 2016 8.400 9.289 8.349 8.954 922,510 +0.68(+8.28%)
Aug 05, 2016 7.875 8.400 7.817 8.269 1,100,973 +0.45(+5.78%)
Aug 04, 2016 7.285 7.868 7.249 7.817 770,822 +0.67(+9.38%)
Aug 03, 2016 6.914 7.198 6.906 7.147 795,533 +0.23(+3.26%)
Aug 02, 2016 7.285 7.365 6.899 6.921 641,897 -0.34(-4.62%)
Aug 01, 2016 7.387 7.416 7.198 7.256 385,172 -0.17(-2.35%)
Jul 29, 2016 7.402 7.497 7.365 7.431 797,689 +0.01(+0.20%)
Jul 28, 2016 7.802 7.919 7.380 7.416 727,277 -0.39(-4.95%)
Jul 27, 2016 7.759 7.977 7.708 7.802 440,413 +0.02(+0.28%)
Jul 26, 2016 7.910 7.982 7.766 7.781 465,790 -0.14(-1.73%)
Jul 25, 2016 7.946 8.004 7.853 7.917 230,044 -0.09(-1.08%)
Jul 22, 2016 8.090 8.154 7.953 8.004 251,397 -0.07(-0.89%)
Jul 21, 2016 8.047 8.356 7.999 8.075 296,029 +0.04(+0.54%)
Jul 20, 2016 8.011 8.169 7.932 8.032 258,695 -0.07(-0.89%)
Jul 19, 2016 8.255 8.255 8.011 8.104 346,326 -0.15(-1.83%)
Jul 18, 2016 8.025 8.270 7.910 8.255 507,130 +0.17(+2.14%)
Jul 15, 2016 8.183 8.270 8.046 8.083 223,068 -0.14(-1.66%)
Jul 14, 2016 8.169 8.342 8.097 8.219 256,704 +0.14(+1.78%)
Jul 13, 2016 8.342 8.413 7.996 8.075 458,709 -0.27(-3.27%)
Jul 12, 2016 8.140 8.467 8.140 8.349 553,325 +0.36(+4.50%)
Jul 11, 2016 7.896 8.025 7.853 7.989 243,024 +0.19(+2.49%)
Jul 08, 2016 7.673 7.849 7.551 7.795 315,063 +0.24(+3.24%)
Jul 07, 2016 7.845 7.903 7.486 7.551 258,015 -0.21(-2.69%)
Jul 06, 2016 7.658 7.903 7.586 7.759 432,063 +0.04(+0.56%)
Jul 05, 2016 8.018 8.165 7.551 7.716 403,582 -0.46(-5.63%)
Jul 01, 2016 8.040 8.176 8.176 8.176 329,719 +0.09(+1.07%)
Jun 30, 2016 8.183 8.183 7.996 8.090 209,588 -0.12(-1.49%)
Jun 29, 2016 8.133 8.244 7.960 8.212 571,744 +0.19(+2.42%)
Jun 28, 2016 7.975 8.113 7.924 8.018 329,407 +0.30(+3.91%)
Jun 27, 2016 8.119 8.119 7.608 7.716 345,863 -0.55(-6.61%)
Jun 24, 2016 8.097 8.349 7.910 8.262 370,108 -0.23(-2.71%)
Jun 23, 2016 8.226 8.507 8.226 8.493 440,598 +0.38(+4.70%)
Jun 22, 2016 8.255 8.342 8.075 8.111 423,929 -0.10(-1.23%)
Jun 21, 2016 8.169 8.363 8.119 8.212 395,955 -0.03(-0.35%)
Jun 20, 2016 8.485 8.593 8.226 8.241 292,119 -0.15(-1.80%)
Jun 17, 2016 7.694 8.485 7.694 8.392 2,837,766 +0.77(+10.09%)
Jun 16, 2016 7.716 7.716 7.407 7.622 587,942 -0.18(-2.30%)
Jun 15, 2016 7.996 8.083 7.759 7.802 579,238 -0.17(-2.16%)
Jun 14, 2016 8.270 8.381 7.694 7.975 680,609 -0.43(-5.13%)
Jun 13, 2016 8.672 8.845 8.370 8.406 491,030 -0.48(-5.42%)
Jun 10, 2016 9.427 9.528 8.720 8.888 690,128 -0.71(-7.42%)
Jun 09, 2016 9.787 9.902 9.578 9.600 606,715 -0.42(-4.23%)
Jun 08, 2016 10.12 10.14 9.916 10.02 389,764 +0.05(+0.50%)
Jun 07, 2016 10.05 10.15 9.959 9.974 387,719 -0.06(-0.64%)
Jun 06, 2016 9.758 10.10 9.708 10.04 375,970 +0.35(+3.64%)
Jun 03, 2016 9.773 9.830 9.455 9.686 1,129,281 -0.01(-0.15%)
Jun 02, 2016 9.758 9.758 9.535 9.701 375,588 -0.16(-1.60%)
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.