$16.28 +0.53 (%) Teekay LNG Partners L.P. - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGP historical data

Date Open High Low Close Volume
12/5/201615.6515.9515.5015.75455,646
12/2/201615.1515.6515.0015.55401,085
12/1/201615.5515.8515.1515.20586,626
11/30/201615.0015.7514.8515.35610,949
11/29/201614.4014.7014.3014.40450,282
11/28/201614.6014.8513.9014.75460,383
11/25/201614.8515.1514.5014.50141,372
11/23/201614.6015.1514.4015.05402,492
11/22/201614.8515.1514.4514.55413,041
11/21/201614.2015.1514.0514.70424,315
11/18/201613.5014.1513.3514.05294,839
11/17/201613.8514.1513.3013.40249,116
11/16/201614.0014.3013.8513.85246,950
11/15/201614.1514.5514.0314.10202,442
11/14/201613.6514.1513.6514.05196,595
11/11/201613.4513.7513.2713.50226,525
11/10/201613.9014.0013.2013.50362,941
11/9/201613.1514.0513.1113.75255,553
11/8/201613.7013.9013.2013.30425,298
11/7/201614.0514.3513.7013.80201,119
11/4/201613.5514.1313.3013.65290,000
11/3/201613.9015.4513.3013.55468,028
11/2/201614.1514.2013.0613.40718,267
11/1/201614.9515.2514.1514.30459,019
10/31/201614.6514.8814.2514.80624,850
10/28/201615.0015.3014.6514.80251,068
10/27/201615.7015.8014.9515.05221,164
10/26/201615.4015.6515.2515.65361,752
10/25/201615.9516.0515.4515.45241,806
10/24/201615.3016.2015.3016.05538,203
10/21/201615.6015.6515.1515.40169,551
10/20/201615.1515.7015.1515.60173,332
10/19/201615.6515.8715.2015.45267,292
10/18/201615.1515.6015.0515.55229,477
10/17/201615.2015.5014.8515.00160,781
10/14/201615.3415.6415.2715.32153,812
10/13/201615.3515.4015.0415.25272,587
10/12/201615.5415.9415.2915.54207,767
10/11/201615.9716.0015.4315.61248,013
10/10/201616.1916.5115.9116.07441,356
10/7/201615.7116.1915.5715.92257,876
10/6/201616.0416.0515.5815.70369,525
10/5/201616.2116.2115.6815.91530,939
10/4/201616.0016.9415.9216.01596,709
10/3/201615.1416.0115.0315.94518,205
9/30/201615.0715.3114.7115.13462,027
9/29/201615.0015.1914.6214.81294,859
9/28/201614.6915.0014.4714.99572,538
9/27/201614.2514.7614.1814.48328,890
9/26/201614.6215.1914.3714.41365,096
9/23/201614.6215.0414.5014.53198,795
9/22/201614.4014.8514.2914.63387,440
9/21/201614.0814.5313.8714.19575,997
9/20/201614.0014.1413.8013.85437,997
9/19/201614.4614.6614.0014.05317,571
9/16/201614.0314.4913.9114.30847,736
9/15/201614.2514.3014.0014.20367,521
9/14/201614.1814.5214.0414.20374,444
9/13/201614.7514.7513.9814.21678,662
9/12/201615.2115.5414.5114.83966,556
9/9/201614.7915.8114.4615.222,728,063
9/8/201613.4514.3513.4514.07531,546
9/7/201613.5613.6613.3213.35341,542
9/6/201613.1813.6113.1013.58305,811
9/2/201612.8113.2812.7413.14265,125
9/1/201612.8113.0812.6812.70194,548
8/31/201612.9013.1812.8212.93263,456
8/30/201613.0813.2413.0213.18201,542
8/29/201613.1313.2512.9813.09193,095
8/26/201613.1013.3412.9113.14184,620
8/25/201613.0713.3312.9613.07162,371
8/24/201613.1613.7413.0513.15267,256
8/23/201613.4113.8513.3513.38337,390
8/22/201612.9513.4712.7513.39288,442
8/19/201613.1013.2012.9313.13247,378
8/18/201613.5013.5012.8813.11331,600
8/17/201612.8013.0512.4712.98287,484
8/16/201613.1713.3712.7512.76255,907
8/15/201612.6313.3612.5413.21365,890
8/12/201612.7812.8312.4012.53294,230
8/11/201612.5512.8512.4612.70316,624
8/10/201612.3712.7912.3112.47268,475
8/9/201612.1512.5412.0812.33393,521
8/8/201611.5312.7511.4612.29672,070
8/5/201610.8111.5310.7311.35802,084
8/4/201610.0010.809.9510.73561,562
8/3/20169.499.889.489.81579,564
8/2/201610.0010.119.479.50467,637
8/1/201610.1410.189.889.96280,607
7/29/201610.1610.2910.1110.20581,135
7/28/201610.7110.8710.1310.18529,838
7/27/201610.6510.9510.5810.71320,851
7/26/201611.0011.1010.8010.82334,948
7/25/201611.0511.1310.9211.01165,424
7/22/201611.2511.3411.0611.13180,779
7/21/201611.1911.6211.1211.23212,874
7/20/201611.1411.3611.0311.17186,027
7/19/201611.4811.4811.1411.27249,042
7/18/201611.1611.5011.0011.48364,676
7/15/201611.3811.5011.1911.24160,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center