$39.16 +0.61 (%) Teekay LNG Partners L.P. - NYSE

Nov. 21, 2014 | 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
11/21/201439.1539.7838.5539.16566,186
11/20/201438.8039.7838.1038.55277,075
11/19/201438.7739.2838.6039.00213,288
11/18/201438.4239.3038.1638.84136,179
11/17/201438.2038.9937.8038.35126,910
11/14/201438.4438.9637.8638.10131,977
11/13/201438.2638.3436.4038.23304,174
11/12/201437.4838.5937.4838.35131,482
11/11/201437.4237.9837.0337.97216,845
11/10/201438.1338.4937.2237.56147,558
11/7/201437.0038.2036.6338.0292,561
11/6/201438.0338.0336.9337.03149,995
11/5/201437.7038.5437.1238.01163,829
11/4/201439.0939.1037.0437.70187,353
11/3/201439.1939.6638.6839.15112,090
10/31/201438.5539.4038.1239.30156,760
10/30/201439.0239.7538.2538.35115,291
10/29/201439.6739.8538.2439.31222,236
10/28/201438.3739.6938.0439.67128,733
10/27/201439.2339.3438.1938.41190,911
10/24/201439.3239.7339.1339.3188,924
10/23/201439.2439.7539.0139.40117,106
10/22/201439.6039.7238.8238.95132,720
10/21/201438.8339.7538.7139.48203,291
10/20/201438.0039.1237.9538.73183,544
10/17/201438.8438.9737.5938.05295,181
10/16/201436.0638.9235.4338.33340,385
10/15/201434.1836.6933.0236.53486,593
10/14/201436.0036.3734.4635.42684,862
10/13/201437.5037.5936.0036.12427,294
10/10/201438.8938.9937.3437.74431,066
10/9/201439.7239.7838.8439.14311,673
10/8/201441.2141.2135.6139.85880,189
10/7/201441.7642.0141.2041.41152,551
10/6/201441.6542.1941.5842.02170,047
10/3/201442.9943.0341.5541.71369,560
10/2/201443.6943.8042.7043.42565,703
10/1/201443.4943.8643.1843.36343,120
9/30/201443.6644.0443.0843.56219,738
9/29/201442.8643.4542.5843.44125,304
9/26/201442.3743.4141.8143.23131,018
9/25/201442.9543.0042.0642.50109,593
9/24/201443.5843.5842.1442.85112,030
9/23/201443.0343.0442.3542.46170,331
9/22/201443.5443.5442.7042.94123,859
9/19/201443.2343.5542.8143.47264,417
9/18/201442.9343.0042.6842.93111,348
9/17/201443.1343.2242.4142.7797,635
9/16/201442.4542.9542.2142.6473,719
9/15/201442.5542.5542.0942.3997,429
9/12/201442.7042.7642.2342.57123,537
9/11/201442.4042.8842.1342.7575,557
9/10/201442.6942.7342.1442.66119,539
9/9/201443.1043.3942.5042.50248,646
9/8/201443.3743.5842.6042.97178,253
9/5/201443.4243.7143.0743.59112,026
9/4/201443.6143.6843.2543.29182,319
9/3/201443.4243.7843.0843.48218,209
9/2/201443.2843.5243.0043.41179,982
8/29/201443.5343.6743.0643.4073,084
8/28/201443.6443.6743.2343.2864,646
8/27/201443.7344.2143.1943.68110,680
8/26/201443.2843.7343.2843.5281,657
8/25/201442.9243.5042.6543.10195,518
8/22/201442.8042.9142.6842.7556,164
8/21/201443.0043.1142.8042.9296,077
8/20/201443.0043.3142.9143.1190,581
8/19/201442.8043.3242.6043.07114,575
8/18/201442.5642.9842.1842.74100,173
8/15/201442.7242.8842.5242.78106,760
8/14/201442.1842.7442.0842.56115,499
8/13/201442.0942.6042.0542.20120,604
8/12/201442.3042.5241.7842.01105,055
8/11/201441.4942.4541.2442.32199,955
8/8/201440.9541.3540.4141.23253,370
8/7/201441.7141.8140.4040.94266,017
8/6/201441.8541.9641.2141.56271,071
8/5/201442.9143.2041.9041.95195,019
8/4/201443.0243.2942.6243.07182,871
8/1/201442.5943.3442.3743.17164,239
7/31/201442.9643.0041.8542.84286,771
7/30/201444.1044.4242.8643.09203,193
7/29/201444.1044.3043.8143.96152,873
7/28/201444.2444.4444.1044.15220,365
7/25/201444.0644.2644.0144.10267,872
7/24/201444.3644.7044.1544.19167,041
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center