$14.99 +0.51 (%) Teekay LNG Partners L.P. - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/14/201611.3611.6011.2611.43184,595
7/13/201611.6011.7011.1211.23329,856
7/12/201611.3211.7711.3211.61397,894
7/11/201610.9811.1610.9211.11174,758
7/8/201610.6710.9210.5310.84226,561
7/7/201610.9110.9910.4110.50185,538
7/6/201610.6510.9910.5510.79310,695
7/5/201611.1511.3610.5010.73290,215
7/1/201611.1811.5511.1611.37237,100
6/30/201611.3811.3811.1211.25150,714
6/29/201611.3111.4711.0711.42411,139
6/28/201611.0911.2811.0211.15236,876
6/27/201611.2911.2910.5810.73248,709
6/24/201611.2611.6111.0011.49266,144
6/23/201611.4411.8311.4411.81316,833
6/22/201611.4811.6011.2311.28304,846
6/21/201611.3611.6311.2911.42284,730
6/20/201611.8011.9511.4411.46210,062
6/17/201610.7011.8010.7011.672,040,627
6/16/201610.7310.7310.3010.60422,787
6/15/201611.1211.2410.7910.85416,528
6/14/201611.5011.6610.7011.09489,424
6/13/201612.0612.3011.6411.69353,098
6/10/201613.1113.2512.1312.36496,269
6/9/201613.6113.7713.3213.35436,287
6/8/201614.0714.1013.7913.94280,278
6/7/201613.9814.1113.8513.87278,808
6/6/201613.5714.0413.5013.96270,359
6/3/201613.5913.6713.1513.47812,062
6/2/201613.5713.5713.2613.49270,084
6/1/201613.9013.9013.4513.71363,445
5/31/201614.1114.3713.7513.97850,477
5/27/201613.9414.1013.9114.07252,404
5/26/201614.5514.5514.0114.07167,794
5/25/201614.1314.5214.0614.37193,604
5/24/201613.9014.0313.6814.00354,161
5/23/201614.0714.1913.8513.95385,455
5/20/201614.4814.7714.1614.19213,513
5/19/201614.1714.7113.8014.47318,569
5/18/201614.9014.9614.4514.51378,240
5/17/201614.5515.0214.3414.94258,900
5/16/201614.1214.7614.0214.67520,368
5/13/201613.9714.3013.7013.97310,874
5/12/201614.0014.1813.6114.00240,019
5/11/201613.7614.0913.3413.92195,309
5/10/201613.5614.2213.5613.81504,334
5/9/201613.1213.6312.6413.55370,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center