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 (%)
May 31, 2016 10.15 10.33 9.888 10.05 1,182,702 -0.07(-0.71%)
May 27, 2016 10.02 10.12 10.12 10.12 350,857 +0.00(+0.00%)
May 26, 2016 10.46 10.46 10.07 10.12 233,340 -0.22(-2.09%)
May 25, 2016 10.16 10.44 10.07 10.33 269,232 +0.27(+2.64%)
May 24, 2016 9.995 10.09 9.837 10.07 492,508 +0.04(+0.36%)
May 23, 2016 10.12 10.20 9.959 10.03 536,026 -0.17(-1.69%)
May 20, 2016 10.41 10.62 10.18 10.20 296,918 -0.20(-1.93%)
May 19, 2016 10.19 10.58 9.924 10.41 443,013 -0.03(-0.28%)
May 18, 2016 10.71 10.75 10.39 10.43 525,993 -0.31(-2.88%)
May 17, 2016 10.46 10.80 10.31 10.74 360,035 +0.19(+1.84%)
May 16, 2016 10.15 10.61 10.08 10.55 723,641 +0.50(+5.01%)
May 13, 2016 10.05 10.28 9.852 10.05 432,312 -0.02(-0.21%)
May 12, 2016 10.07 10.20 9.787 10.07 333,778 +0.06(+0.57%)
May 11, 2016 9.895 10.13 9.593 10.01 271,603 +0.08(+0.80%)
May 10, 2016 9.751 10.23 9.751 9.931 701,344 +0.19(+1.92%)
May 09, 2016 9.435 9.801 9.089 9.744 515,218 +0.19(+1.96%)
May 06, 2016 9.319 9.752 9.319 9.557 386,469 +0.15(+1.61%)
May 05, 2016 9.506 9.643 9.129 9.406 381,115 +0.09(+1.00%)
May 04, 2016 9.399 9.593 9.104 9.312 641,452 -0.10(-1.07%)
May 03, 2016 9.614 9.614 9.190 9.413 371,268 -0.40(-4.10%)
May 02, 2016 9.959 9.972 9.672 9.816 530,867 -0.06(-0.66%)
Apr 29, 2016 9.995 10.14 9.809 9.880 263,600 -0.09(-0.94%)
Apr 28, 2016 10.12 10.23 9.837 9.974 567,679 -0.12(-1.21%)
Apr 27, 2016 10.07 10.38 9.852 10.10 615,886 +0.09(+0.93%)
Apr 26, 2016 9.903 10.02 9.611 10.00 545,520 +0.23(+2.33%)
Apr 25, 2016 10.32 10.32 9.661 9.775 677,009 -0.42(-4.12%)
Apr 22, 2016 10.11 10.44 9.910 10.19 1,113,831 +0.23(+2.36%)
Apr 21, 2016 9.860 10.05 9.796 9.960 766,877 +0.12(+1.23%)
Apr 20, 2016 9.511 10.02 9.511 9.839 635,519 +0.25(+2.60%)
Apr 19, 2016 9.504 9.910 9.489 9.590 500,063 +0.21(+2.20%)
Apr 18, 2016 9.042 9.454 8.807 9.383 303,921 +0.11(+1.23%)
Apr 15, 2016 9.462 9.590 9.269 9.269 497,774 -0.33(-3.41%)
Apr 14, 2016 9.504 9.650 9.390 9.597 346,994 +0.14(+1.51%)
Apr 13, 2016 9.419 9.632 9.398 9.454 438,439 +0.09(+0.91%)
Apr 12, 2016 9.148 9.462 9.056 9.369 285,014 +0.33(+3.70%)
Apr 11, 2016 8.970 9.376 8.956 9.034 476,713 +0.16(+1.76%)
Apr 08, 2016 8.721 9.106 8.657 8.878 798,327 +0.39(+4.61%)
Apr 07, 2016 8.600 8.814 8.440 8.486 539,358 -0.11(-1.24%)
Apr 06, 2016 8.550 8.721 8.465 8.593 351,174 +0.14(+1.60%)
Apr 05, 2016 8.429 8.579 8.294 8.458 435,396 -0.06(-0.67%)
Apr 04, 2016 8.629 8.778 8.458 8.515 522,655 -0.10(-1.16%)
Apr 01, 2016 8.735 8.799 8.408 8.614 654,084 -0.41(-4.57%)
Mar 31, 2016 8.629 9.063 8.629 9.027 627,654 +0.36(+4.19%)
Mar 30, 2016 8.885 9.141 8.630 8.664 517,846 -0.04(-0.49%)
Mar 29, 2016 8.351 8.714 8.144 8.707 744,989 +0.20(+2.34%)
Mar 28, 2016 8.849 8.849 8.330 8.508 437,885 -0.21(-2.45%)
Mar 24, 2016 8.372 8.721 8.721 8.721 572,948 +0.23(+2.68%)
Mar 23, 2016 9.084 9.177 8.493 8.493 377,913 -0.75(-8.16%)
Mar 22, 2016 9.077 9.291 8.942 9.248 257,533 +0.13(+1.41%)
Mar 21, 2016 9.575 9.575 8.828 9.120 837,467 -0.37(-3.90%)
Mar 18, 2016 10.01 10.54 9.333 9.490 3,378,589 -0.43(-4.31%)
Mar 17, 2016 9.775 10.01 9.533 9.917 1,456,996 +0.15(+1.53%)
Mar 16, 2016 8.664 9.825 8.636 9.768 2,173,157 +1.15(+13.39%)
Mar 15, 2016 8.621 8.785 8.408 8.614 551,604 -0.10(-1.14%)
Mar 14, 2016 8.173 8.992 8.173 8.714 1,437,974 +0.60(+7.37%)
Mar 11, 2016 8.095 8.322 7.924 8.116 972,897 +0.12(+1.51%)
Mar 10, 2016 8.187 8.230 7.974 7.995 545,871 -0.19(-2.35%)
Mar 09, 2016 8.194 8.266 7.938 8.187 392,535 +0.16(+2.04%)
Mar 08, 2016 8.422 8.500 7.810 8.023 760,325 -0.47(-5.53%)
Mar 07, 2016 8.009 8.522 7.981 8.493 1,298,083 +0.49(+6.14%)
Mar 04, 2016 8.095 8.102 7.796 8.002 556,961 -0.02(-0.27%)
Mar 03, 2016 8.002 8.137 7.853 8.023 437,052 +0.09(+1.17%)
Mar 02, 2016 7.312 7.981 7.312 7.931 780,297 +0.43(+5.79%)
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.