Teekay LNG Partners L.P. $42.64

up +0.25


16/9/2014 04:01 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
9/16/201442.4542.9542.2142.6473,718
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
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
Trading Center