$35.77 +0.29 (%) Teekay LNG Partners L.P. - NYSE

May. 27, 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
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
3/5/201536.4837.4536.3236.89149,195
3/4/201536.8437.2536.5036.60271,785
3/3/201537.1137.7036.7136.82432,717
3/2/201537.1237.1936.8336.98440,602
2/27/201536.7137.3136.5537.05296,065
2/26/201536.7036.8336.3236.53416,482
2/25/201537.1937.4836.6036.65382,202
2/24/201537.3537.3537.0237.20169,110
2/23/201537.7238.1837.2137.21378,757
2/20/201538.5438.7037.6637.75173,388
2/19/201538.6538.9838.3938.66288,690
2/18/201538.8839.1038.6038.88352,483
2/17/201538.9239.2238.6638.79409,165
2/13/201538.1039.4737.9338.96218,531
2/12/201538.3638.7137.9037.96199,778
2/11/201538.7939.2438.2138.26104,565
2/10/201538.4538.9337.7038.93175,873
2/9/201538.1939.0038.0038.29511,005
2/6/201538.6939.0837.7738.02143,773
2/5/201537.3438.6237.3438.45345,845
2/4/201536.4037.7436.4037.34195,088
2/3/201536.9937.8236.7836.89222,075
2/2/201537.5037.6236.5036.99245,985
1/30/201538.0238.2937.1037.26216,638
1/29/201538.8638.9137.3538.24331,776
1/28/201538.6939.5538.4038.70523,125
1/27/201538.4139.2838.3438.60380,243
1/26/201538.6039.0038.1238.62424,039
1/23/201538.7038.7938.1838.62229,853
1/22/201539.7139.9438.6338.75216,699
1/21/201538.7739.7438.7639.53175,868
1/20/201539.9139.9138.8838.91168,065
1/16/201539.8140.3539.3640.08420,695
1/15/201539.9040.0138.7139.61357,843
1/14/201538.6839.7338.4139.47305,416
1/13/201540.4040.4938.1439.32516,916
1/12/201540.9341.5839.5140.77375,957
1/9/201541.5041.8740.8141.44242,974
1/8/201541.8842.2241.0841.50551,263
1/7/201542.9743.3841.1141.51320,456
1/6/201542.3142.6740.4042.28360,373
1/5/201542.6542.6741.1442.38410,568
1/2/201542.7943.2542.0942.91256,488
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center