$13.87 -0.17 (%) Teekay LNG Partners L.P. - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 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
4/28/201614.0814.2313.6813.87408,216
4/27/201614.0014.4313.7014.04442,882
4/26/201613.9114.0813.5014.05388,373
4/25/201614.4914.4913.5713.73481,984
4/22/201614.2014.6713.9214.32792,971
4/21/201613.8514.1213.7613.99545,964
4/20/201613.3614.0813.3613.82452,446
4/19/201613.3513.9213.3313.47356,011
4/18/201612.7013.2812.3713.18216,371
4/15/201613.2913.4713.0213.02354,381
4/14/201613.3513.5613.1913.48247,036
4/13/201613.2313.5313.2013.28312,139
4/12/201612.8513.2912.7213.16202,911
4/11/201612.6013.1712.5812.69339,387
4/8/201612.2512.7912.1612.47568,354
4/7/201612.0812.3811.8611.92383,986
4/6/201612.0112.2511.8912.07250,012
4/5/201611.8412.0511.6511.88309,972
4/4/201612.1212.3311.8811.96372,095
4/1/201612.2712.3611.8112.10465,663
3/31/201612.1212.7312.1212.68446,847
3/30/201612.4812.8412.1212.17368,671
3/29/201611.7312.2411.4412.23530,381
3/28/201612.4312.4311.7011.95311,744
3/24/201611.7612.4011.5712.25407,885
3/23/201612.7612.8911.9311.93269,048
3/22/201612.7513.0512.5612.99183,346
3/21/201613.4513.4512.4012.81596,219
3/18/201614.0614.8013.1113.332,405,323
3/17/201613.7314.0613.3913.931,037,281
3/16/201612.1713.8012.1313.721,547,138
3/15/201612.1112.3411.8112.10392,704
3/14/201611.4812.6311.4812.241,023,739
3/11/201611.3711.6911.1311.40692,636
3/10/201611.5011.5611.2011.23388,623
3/9/201611.5111.6111.1511.50279,458
3/8/201611.8311.9410.9711.27541,299
3/7/201611.2511.9711.2111.93924,146
3/4/201611.3711.4010.9511.24396,518
3/3/201611.2411.4311.0311.27311,151
3/2/201610.2711.2110.2711.14555,518
3/1/201610.2110.5910.0310.53432,337
2/29/201610.1810.2810.0210.23304,060
2/26/20169.9010.429.9010.13299,836
2/25/20169.839.869.319.74356,859
2/24/20169.709.799.479.71549,258
2/23/201610.2710.489.819.83388,370
2/22/201610.3510.6310.3410.58410,862
2/19/201610.7710.8710.0710.10472,422
2/18/201611.0011.3310.7610.78973,771
2/17/201611.0011.1410.6211.12414,079
2/16/201610.8811.0010.6310.78290,448
2/12/201610.4910.9610.2710.67207,274
2/11/201610.0010.449.9110.20247,012
2/10/201610.6210.8010.1810.45346,090
2/9/201611.3111.6010.3610.66424,957
2/8/201611.4411.7410.9711.70406,497
2/5/201611.5211.8711.2311.69170,287
2/4/201611.8212.2511.4611.59288,097
2/3/201611.4211.7810.9111.66501,723
2/2/201611.4211.5011.0911.26603,894
2/1/201611.2411.9011.1511.75589,357
1/29/201611.1011.5611.0011.52265,951
1/28/201611.5711.5710.8511.00415,596
1/27/201611.2611.6210.8710.98374,086
1/26/201611.0011.2910.6711.21628,496
1/25/201610.7811.0410.3710.67489,187
1/22/201610.2010.979.9310.95862,467
1/21/20168.659.638.659.52826,552
1/20/20169.069.277.928.771,038,344
1/19/201610.0410.199.259.49536,506
1/15/201610.3310.439.869.99461,898
1/14/201610.5911.0910.1410.81584,504
1/13/201610.6510.9410.2410.55430,382
1/12/201611.2011.5510.0710.46837,485
1/11/201611.9412.0011.0411.28712,640
1/8/201612.1512.2411.4911.97443,797
1/7/201612.7412.8011.8812.15509,986
1/6/201612.9713.4812.7812.90441,053
1/5/201613.6613.6812.7713.12507,438
1/4/201613.1513.8912.8313.78474,041
12/31/201512.9613.3112.7313.15756,705
12/30/201512.8213.2112.7713.05464,962
12/29/201513.8414.1512.6513.24864,237
12/28/201513.5514.1113.4114.011,058,676
12/24/201513.4813.9113.3613.79497,359
12/23/201513.3113.8013.1513.671,157,354
12/22/201512.1413.2311.8713.201,742,195
12/21/201510.1012.609.9112.142,611,250
12/18/20159.3310.309.1210.173,184,561
12/17/201512.8112.988.809.017,431,368
12/16/201518.6218.7417.7018.38594,920
12/15/201517.2618.9417.2618.55532,360
12/14/201517.3617.8916.6517.22515,921
12/11/201518.0218.4517.4217.51437,961
12/10/201519.4019.8918.3518.36367,650
12/9/201518.2619.7417.9719.42558,750
12/8/201517.2318.6317.0118.20470,158
12/7/201519.5719.6517.4317.72730,910
12/4/201521.0021.1519.6920.32524,883
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center