Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.94 11.94 11.59 11.88 273,633 +0.02(+0.20%)
Mar 28, 2019 12.07 12.22 11.82 11.86 306,637 -0.23(-1.91%)
Mar 27, 2019 11.75 12.11 11.71 12.09 968,742 +0.29(+2.42%)
Mar 26, 2019 11.67 11.88 11.63 11.80 399,094 +0.13(+1.09%)
Mar 25, 2019 11.73 11.83 11.51 11.67 534,509 -0.10(-0.81%)
Mar 22, 2019 11.82 11.94 11.71 11.77 744,339 -0.12(-1.00%)
Mar 21, 2019 11.86 11.94 11.76 11.89 74,873 +0.01(+0.07%)
Mar 20, 2019 11.71 11.93 11.71 11.88 116,437 +0.10(+0.81%)
Mar 19, 2019 11.97 12.18 11.71 11.78 152,670 -0.11(-0.93%)
Mar 18, 2019 11.87 12.02 11.80 11.90 156,613 +0.03(+0.27%)
Mar 15, 2019 11.66 11.86 11.62 11.86 350,321 +0.17(+1.43%)
Mar 14, 2019 11.57 11.81 11.51 11.70 312,446 +0.07(+0.62%)
Mar 13, 2019 11.80 11.83 11.59 11.63 137,242 -0.17(-1.48%)
Mar 12, 2019 11.41 11.94 11.41 11.80 267,838 +0.41(+3.63%)
Mar 11, 2019 11.12 11.40 11.12 11.39 322,349 +0.27(+2.43%)
Mar 08, 2019 11.49 11.49 11.04 11.12 731,369 -0.37(-3.25%)
Mar 07, 2019 11.41 11.51 11.21 11.49 397,211 +0.08(+0.70%)
Mar 06, 2019 11.44 11.51 11.23 11.41 446,518 -0.08(-0.69%)
Mar 05, 2019 11.26 11.55 11.13 11.49 156,288 +0.23(+2.05%)
Mar 04, 2019 11.11 11.28 11.04 11.26 373,708 +0.21(+1.87%)
Mar 01, 2019 11.37 11.40 10.95 11.05 352,714 -0.25(-2.25%)
Feb 28, 2019 11.36 11.52 11.23 11.31 546,698 +0.00(+0.00%)
Feb 27, 2019 11.53 11.59 11.28 11.31 482,319 -0.22(-1.93%)
Feb 26, 2019 11.51 11.67 11.42 11.53 696,848 -0.02(-0.14%)
Feb 25, 2019 11.23 11.58 11.23 11.55 852,244 +0.32(+2.83%)
Feb 22, 2019 11.63 11.63 11.23 11.23 660,599 -0.26(-2.28%)
Feb 21, 2019 10.90 11.79 10.86 11.49 1,104,139 +0.81(+7.58%)
Feb 20, 2019 10.45 10.74 10.36 10.68 858,957 +0.21(+1.97%)
Feb 19, 2019 10.69 10.99 10.41 10.47 595,680 -0.06(-0.53%)
Feb 15, 2019 10.56 10.78 10.50 10.53 417,061 +0.06(+0.53%)
Feb 14, 2019 10.13 10.56 10.13 10.47 428,317 +0.35(+3.45%)
Feb 13, 2019 10.24 10.29 10.09 10.13 286,667 -0.02(-0.23%)
Feb 12, 2019 10.58 10.59 10.13 10.15 544,584 -0.13(-1.31%)
Feb 11, 2019 9.863 10.35 9.807 10.28 447,074 +0.42(+4.27%)
Feb 08, 2019 9.974 10.02 9.776 9.863 314,433 -0.12(-1.19%)
Feb 07, 2019 10.17 10.28 9.927 9.982 309,770 -0.24(-2.33%)
Feb 06, 2019 10.40 10.45 10.15 10.22 251,383 -0.08(-0.77%)
Feb 05, 2019 10.28 10.45 10.28 10.30 106,957 +0.00(+0.00%)
Feb 04, 2019 10.40 10.43 10.24 10.30 558,533 -0.10(-0.99%)
Feb 01, 2019 10.24 10.43 10.15 10.40 254,745 +0.19(+1.87%)
Jan 31, 2019 10.19 10.33 10.06 10.21 325,216 +0.18(+1.82%)
Jan 30, 2019 10.10 10.11 9.904 10.03 149,863 +0.00(+0.00%)
Jan 29, 2019 10.21 10.24 9.991 10.03 141,553 -0.15(-1.47%)
Jan 28, 2019 10.22 10.35 10.10 10.18 223,317 -0.18(-1.74%)
Jan 25, 2019 10.41 10.49 10.16 10.36 356,878 +0.02(+0.15%)
Jan 24, 2019 10.01 10.39 10.01 10.34 249,489 +0.33(+3.29%)
Jan 23, 2019 10.23 10.23 9.841 10.01 300,715 -0.14(-1.39%)
Jan 22, 2019 10.21 10.30 9.975 10.16 665,798 +0.11(+1.10%)
Jan 18, 2019 9.873 10.15 9.873 10.05 276,794 +0.19(+1.91%)
Jan 17, 2019 9.747 9.936 9.669 9.857 287,046 +0.08(+0.80%)
Jan 16, 2019 9.653 9.936 9.653 9.778 239,578 +0.15(+1.55%)
Jan 15, 2019 9.629 9.653 9.456 9.629 252,571 +0.02(+0.16%)
Jan 14, 2019 9.551 9.676 9.472 9.614 224,371 -0.01(-0.08%)
Jan 11, 2019 9.881 9.991 9.519 9.621 418,629 -0.34(-3.39%)
Jan 10, 2019 9.967 10.15 9.708 9.959 514,078 -0.08(-0.78%)
Jan 09, 2019 10.16 10.41 10.03 10.04 536,869 -0.02(-0.23%)
Jan 08, 2019 10.05 10.19 9.983 10.06 388,380 +0.05(+0.47%)
Jan 07, 2019 9.606 10.08 9.519 10.01 849,631 +0.41(+4.25%)
Jan 04, 2019 9.260 9.676 9.205 9.606 1,003,666 +0.49(+5.43%)
Jan 03, 2019 9.213 9.237 8.993 9.111 674,820 -0.08(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.