$11.69 +0.10 (%) Teekay LNG Partners L.P. - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGP historical data

Date Open High Low Close Volume
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
12/3/201521.7522.0020.8521.18354,428
12/2/201521.8822.0021.0821.61563,843
12/1/201522.7122.8121.8122.01363,337
11/30/201523.0023.2422.5922.70259,535
11/27/201522.7223.4022.3023.2579,554
11/25/201523.2523.5022.6522.72265,026
11/24/201523.3324.0023.3023.36162,544
11/23/201523.5624.1023.3323.35160,319
11/20/201523.7423.9423.3623.53137,289
11/19/201524.0224.1423.5423.70157,228
11/18/201524.0624.7023.3524.01171,270
11/17/201524.5024.7123.4023.82219,078
11/16/201524.2024.9624.2024.56168,645
11/13/201523.5624.4823.3324.17203,468
11/12/201523.7124.1623.3723.47150,792
11/11/201524.3824.4723.6524.00257,770
11/10/201524.3024.7024.1924.29141,641
11/9/201525.1525.2524.2624.46250,028
11/6/201524.8125.8524.7025.15169,270
11/5/201525.3826.2424.5625.10348,795
11/4/201525.6426.3425.3725.59247,863
11/3/201525.0525.8124.9025.64270,880
11/2/201524.8025.3124.4025.02120,824
10/30/201525.0925.0924.1424.84208,499
10/29/201524.5525.1924.5524.94107,578
10/28/201524.4025.3424.0024.89212,522
10/27/201524.2524.4723.6824.38271,958
10/26/201524.6124.8324.1624.73351,360
10/23/201524.7225.0924.2224.73204,428
10/22/201525.3825.4624.5924.81224,636
10/21/201525.6326.1025.2725.36187,113
10/20/201525.6826.4525.5825.77153,115
10/19/201525.4226.0525.0025.68267,377
10/16/201525.9726.0325.1925.68139,376
10/15/201525.7525.9725.0025.85129,453
10/14/201525.1326.0625.0525.72232,340
10/13/201525.3125.7625.1025.10186,420
10/12/201526.4026.5425.3725.56363,457
10/9/201526.4727.0426.1826.40353,934
10/8/201526.2326.5426.0726.16190,665
10/7/201526.5927.0425.6526.92261,143
10/6/201525.4026.9425.4026.08272,187
10/5/201524.4825.6724.4025.29277,077
10/2/201523.6024.5323.5024.10350,764
10/1/201524.1924.3423.2023.70293,351
9/30/201522.7224.2122.6823.92437,368
9/29/201522.9723.6022.6222.72253,477
9/28/201523.9023.9522.0322.92540,467
9/25/201524.6424.8323.9824.17280,825
9/24/201525.4925.5223.5024.49461,076
9/23/201525.8326.3725.5125.56181,498
9/22/201525.7826.6025.5825.76258,521
9/21/201526.5627.2025.8026.19311,197
9/18/201527.1627.1626.0026.251,194,601
9/17/201527.0927.9826.4027.19493,259
9/16/201526.8527.9826.8027.00431,062
9/15/201526.2527.3026.2526.78357,710
9/14/201526.1026.9725.8526.32421,317
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center