$28.98 +0.28 (%) Teekay LNG Partners L.P. - NYSE

Jul. 29, 2015 | 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
7/28/201527.9529.2127.9428.70237,805
7/27/201527.8828.0627.0527.75196,830
7/24/201527.6528.7927.5228.19231,106
7/23/201528.2828.7127.5227.57251,067
7/22/201529.6130.0628.2628.29369,551
7/21/201529.5630.3129.0129.65334,999
7/20/201529.8929.8929.0029.63387,321
7/17/201530.0930.2929.6129.92270,050
7/16/201530.7230.8530.0130.16269,211
7/15/201531.3131.3630.4130.70129,903
7/14/201531.2531.5030.2531.20195,776
7/13/201531.3131.6230.6831.34123,116
7/10/201530.3131.3129.9431.26282,491
7/9/201530.6431.4930.6430.73234,730
7/8/201531.4131.9530.1130.39214,088
7/7/201532.0632.3030.8931.67149,462
7/6/201530.9832.2130.6732.05228,546
7/2/201531.1231.5531.0031.14178,757
7/1/201532.0132.1930.8831.12207,493
6/30/201532.5032.6531.6432.20266,898
6/29/201533.1333.1332.0732.51226,416
6/26/201533.4533.4832.3633.35169,714
6/25/201533.2533.6033.0133.48129,305
6/24/201533.9934.0033.1733.2794,057
6/23/201533.7734.1033.6833.94112,294
6/22/201533.6134.1633.3933.72150,873
6/19/201534.5034.5933.3333.41433,663
6/18/201534.2835.1434.1334.48168,793
6/17/201533.6934.3433.5634.23153,281
6/16/201534.0934.3233.5533.67145,341
6/15/201533.0434.2932.6834.08264,563
6/12/201533.3233.6933.0033.37172,013
6/11/201533.0533.5632.8233.52224,683
6/10/201533.8333.9032.8133.22310,455
6/9/201533.7734.1133.6633.83113,406
6/8/201534.0034.2333.3633.72199,564
6/5/201534.0134.3433.6434.20202,186
6/4/201534.4534.6033.8134.00164,508
6/3/201535.0335.1934.5634.59133,687
6/2/201534.4435.3834.4435.02113,350
6/1/201535.0635.1334.3834.84180,315
5/29/201535.3135.6434.8735.06166,527
5/28/201535.6835.7934.8835.40160,748
5/27/201535.3635.8335.2535.77142,251
5/26/201535.7035.7535.0335.48130,919
5/22/201535.4735.8535.3035.80233,959
5/21/201535.1035.6234.8035.48134,110
5/20/201535.4535.9034.8235.05218,989
5/19/201535.8335.9035.2535.40361,816
5/18/201536.6136.7535.8836.12226,388
5/15/201536.8037.3436.4736.75213,683
5/14/201536.8737.4335.9336.45178,373
5/13/201536.7237.4536.4036.57140,246
5/12/201536.9437.4536.5036.90139,935
5/11/201537.1537.1536.2736.87174,611
5/8/201538.3238.3236.9737.17227,787
5/7/201538.2438.5137.3937.88132,975
5/6/201538.9438.9438.1138.42138,226
5/5/201539.9540.2538.7438.80123,280
5/4/201540.1840.5039.6439.70354,641
5/1/201539.5040.6939.1740.60214,004
4/30/201539.0439.8938.7439.42143,316
4/29/201538.6039.1038.5139.00102,742
4/28/201538.6538.8538.2638.70118,193
4/27/201539.0039.4437.7938.59397,021
4/24/201538.8440.7338.2140.69784,595
4/23/201537.7438.8537.6738.75216,452
4/22/201537.2338.2337.2337.74216,309
4/21/201536.5437.2536.4037.09175,705
4/20/201536.4737.2436.0036.60123,185
4/17/201537.0837.5036.0336.47184,793
4/16/201537.5937.9637.2137.30139,428
4/15/201537.3137.9037.1537.72149,806
4/14/201537.4937.7136.9637.19111,208
4/13/201537.7137.9937.2837.30100,014
4/10/201537.2337.9937.0637.70180,357
4/9/201536.6637.3336.5236.94170,975
4/8/201537.4037.5436.8137.14163,088
4/7/201537.6538.2437.3637.41160,536
4/6/201538.1938.7537.5637.61165,994
4/2/201537.7038.3137.6338.13235,147
4/1/201537.4037.7537.3037.70190,019
3/31/201536.8637.3836.6437.35144,174
3/30/201536.8537.1336.4237.08178,494
3/27/201536.8736.9036.2836.72186,024
3/26/201535.8636.8735.7536.85248,320
3/25/201535.5135.8935.3535.58223,045
3/24/201534.6435.7534.5235.29248,284
3/23/201535.3935.5334.5134.52300,823
3/20/201535.4636.1134.8735.361,697,872
3/19/201535.3335.3734.4635.12492,070
3/18/201534.8435.7334.1335.63584,757
3/17/201535.1635.3734.7235.28356,288
3/16/201535.6935.6934.8735.30391,012
3/13/201535.9436.1035.4435.95228,703
3/12/201535.7936.2735.3436.02141,276
3/11/201535.2535.8035.0435.68293,054
3/10/201535.4635.8935.0035.17356,676
3/9/201536.7036.7335.4535.66645,144
3/6/201536.6937.1736.3936.53204,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!