Teekay LNG Partners L.P. $44.42

down -1.06


23/7/2014 04:02 PM  |  NYSE : TGP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGP historical data

Date Open High Low Close Volume
7/23/201444.8845.1844.2244.42239,521
7/22/201445.4545.5145.2245.48368,651
7/21/201445.0945.3944.8045.21456,332
7/18/201444.6045.0544.1545.003,693,526
7/17/201447.0147.4946.7746.95134,703
7/16/201446.9047.2746.5247.19131,286
7/15/201446.4746.9846.1946.69143,731
7/14/201445.9546.7245.9546.46104,369
7/11/201445.6546.0145.6045.8665,889
7/10/201446.0946.2745.6145.8676,352
7/9/201445.6846.3845.3646.0489,205
7/8/201445.8546.0245.4845.68119,284
7/7/201445.7645.9445.5145.8277,544
7/3/201446.2046.2045.2845.9470,538
7/2/201446.4046.8846.0246.31135,525
7/1/201446.0646.4745.5246.40205,401
6/30/201446.4146.6945.8846.1491,273
6/27/201446.1246.4445.9746.3386,470
6/26/201446.1346.2845.8246.06122,317
6/25/201445.1446.2945.0545.95215,906
6/24/201444.8945.4444.5645.05176,786
6/23/201443.7544.9243.7044.89107,647
6/20/201444.2144.2143.6043.76166,639
6/19/201444.4944.8044.0244.06100,613
6/18/201444.9444.9444.3144.42114,487
6/17/201444.7144.9544.3344.9590,423
6/16/201444.5244.9544.3644.92118,375
6/13/201444.5044.8044.4544.7481,333
6/12/201444.5844.6744.3244.5269,454
6/11/201444.7244.9444.3844.51111,452
6/10/201444.6544.9244.6144.8369,481
6/9/201444.8644.9444.6844.8299,441
6/6/201444.6644.8844.5244.8271,691
6/5/201444.5044.7544.2944.7379,827
6/4/201444.2644.7743.9844.65166,183
6/3/201444.1044.4543.7744.34163,336
6/2/201444.1744.3043.7944.21117,519
5/30/201443.5744.3243.3744.30131,963
5/29/201443.7943.9943.3143.79120,158
5/28/201443.8543.9443.5043.6690,405
5/27/201443.9943.9943.6543.7574,120
5/23/201443.4844.0043.2643.9992,016
5/22/201443.1643.6442.5543.62128,647
5/21/201443.1343.5542.5142.6175,393
5/20/201443.9243.9243.0043.2468,689
5/19/201443.4543.8343.0243.1673,108
5/16/201443.0743.6042.8943.4269,567
5/15/201443.6543.7042.8143.23128,343
5/14/201443.6243.8543.4043.7378,753
5/13/201444.0644.1843.4743.6464,354
5/12/201443.5044.1943.4744.00103,442
5/9/201443.3343.7042.8643.48101,102
5/8/201443.7543.9043.0043.06120,320
5/7/201443.3543.9443.3343.9292,938
5/6/201443.6343.6943.1543.4269,010
5/5/201442.8443.6942.8043.60170,738
5/2/201442.6743.2242.5442.8886,687
5/1/201442.8843.1142.4642.7288,341
4/30/201443.0443.1842.5142.81118,119
4/29/201442.8743.2042.8242.9775,794
4/28/201442.2843.1042.2842.89428,402
4/25/201442.5342.6642.1042.3096,551
4/24/201443.2043.4442.6142.61119,195
4/23/201443.4143.4943.1943.20187,658
4/22/201444.1544.1943.8043.91167,768
4/21/201443.9044.1443.7144.13103,455
4/17/201443.9444.0043.5343.85109,499
4/16/201443.8143.9943.6443.94115,918
4/15/201443.3243.8143.3243.52144,439
4/14/201443.2543.8243.0343.34125,740
4/11/201443.1343.4342.6143.17111,933
4/10/201443.4043.9843.2043.3095,761
4/9/201443.6843.7643.4043.6372,325
4/8/201443.4243.9943.2643.68186,126
4/7/201443.8443.8443.2243.62229,420
4/4/201443.5344.3343.4043.76267,717
4/3/201443.1243.7142.9543.53228,071
4/2/201442.2843.7542.0143.12470,797
4/1/201441.4842.6441.3542.41380,450
3/31/201440.9141.3740.6541.33105,106
3/28/201440.5541.0040.3740.83133,009
3/27/201440.3940.8040.2840.5888,489
3/26/201440.7741.1340.5240.5681,179
3/25/201440.8241.0040.3440.73110,877
3/24/201439.7040.9039.4240.75176,468
3/21/201439.7239.9939.4139.65509,857
3/20/201439.4139.8239.3539.50125,159
3/19/201440.0040.1139.4439.48140,970
3/18/201439.8940.3139.7739.98119,428
3/17/201440.2940.5039.6239.95211,810
3/14/201439.8240.4139.6840.0890,612
3/13/201440.2440.7639.6339.87158,828
3/12/201440.1240.7140.1240.31147,879
3/11/201440.6240.9740.3240.4379,579
3/10/201441.2941.4540.5140.71144,954
3/7/201441.3641.5841.0041.32115,621
3/6/201441.8941.9341.1041.29142,902
3/5/201441.4941.8841.2541.71292,737
3/4/201441.7941.8841.3041.63160,278
3/3/201441.5041.9641.5041.75196,313
Trading Center