Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$43.96
*  
0.19
0.43%
Get TGP Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.18  44.2999  43.81  43.96 152,873
07/29/2014 44.1 44.2999 43.81 43.96 152,873
07/28/2014 44.24 44.44 44.1 44.15 220,365
07/25/2014 44.06 44.26 44.01 44.1 267,772
07/24/2014 44.36 44.7 44.151 44.19 162,341
07/23/2014 44.88 45.18 44.22 44.42 239,521
07/22/2014 45.45 45.51 45.22 45.48 368,611
07/21/2014 45.09 45.39 44.8 45.21 456,328
07/18/2014 44.6 45.05 44.15 45 3,693,426
07/17/2014 47.01 47.49 46.771 46.95 134,052
07/16/2014 46.9 47.27 46.52 47.19 131,286
07/15/2014 46.47 46.975 46.192 46.69 143,731
07/14/2014 45.95 46.72 45.95 46.46 104,369
07/11/2014 45.65 46.01 45.6 45.86 65,889
07/10/2014 46.09 46.27 45.61 45.86 76,352
07/09/2014 45.68 46.38 45.36 46.04 89,205
07/08/2014 45.85 46.02 45.48 45.68 119,284
07/07/2014 45.76 45.94 45.51 45.82 77,544
07/03/2014 46.2 46.2 45.28 45.94 70,538
07/02/2014 46.4 46.88 46.02 46.31 135,525
07/01/2014 46.06 46.47 45.52 46.4 205,401
06/30/2014 46.41 46.689 45.88 46.14 91,273
06/27/2014 46.12 46.44 45.97 46.33 86,470
06/26/2014 46.13 46.2799 45.82 46.06 122,317
06/25/2014 45.14 46.29 45.05 45.95 215,906
06/24/2014 44.89 45.44 44.56 45.05 176,786
06/23/2014 43.75 44.92 43.7 44.89 107,130
06/20/2014 44.21 44.21 43.6 43.76 166,639
06/19/2014 44.49 44.8 44.02 44.06 100,613
06/18/2014 44.94 44.94 44.31 44.42 114,487
06/17/2014 44.71 44.95 44.33 44.95 90,056
06/16/2014 44.52 44.95 44.36 44.92 118,375
06/13/2014 44.5 44.8 44.45 44.74 81,333
06/12/2014 44.58 44.67 44.32 44.52 69,454
06/11/2014 44.72 44.9388 44.38 44.51 111,452
06/10/2014 44.65 44.92 44.61 44.83 69,481
06/09/2014 44.86 44.94 44.68 44.82 99,441
06/06/2014 44.66 44.88 44.5176 44.82 71,691
06/05/2014 44.5 44.75 44.29 44.73 79,827
06/04/2014 44.26 44.77 43.9809 44.65 166,183
06/03/2014 44.1 44.45 43.77 44.34 163,336
06/02/2014 44.17 44.3 43.7901 44.21 117,519
05/30/2014 43.57 44.32 43.372 44.3 131,963
05/29/2014 43.79 43.9899 43.31 43.79 120,158
05/28/2014 43.85 43.94 43.5 43.66 90,405
05/27/2014 43.99 43.99 43.65 43.75 74,120
05/23/2014 43.48 44 43.26 43.99 92,016
05/22/2014 43.16 43.64 42.55 43.62 128,647
05/21/2014 43.13 43.55 42.51 42.61 75,393
05/20/2014 43.92 43.92 43 43.24 68,689
05/19/2014 43.45 43.8299 43.02 43.16 73,108
05/16/2014 43.07 43.6 42.89 43.42 69,567
05/15/2014 43.65 43.7 42.81 43.23 128,343
05/14/2014 43.62 43.85 43.4001 43.73 78,753
05/13/2014 44.06 44.18 43.47 43.64 64,354
05/12/2014 43.5 44.19 43.47 44 103,442
05/09/2014 43.33 43.7 42.86 43.48 101,102
05/08/2014 43.75 43.9 43 43.06 120,320
05/07/2014 43.35 43.94 43.33 43.92 92,938
05/06/2014 43.63 43.693 43.151 43.42 69,010
05/05/2014 42.84 43.689 42.8 43.6 170,738
05/02/2014 42.67 43.22 42.5401 42.88 86,687
05/01/2014 42.88 43.11 42.46 42.72 88,341
04/30/2014 43.04 43.178 42.51 42.81 118,119
04/29/2014 42.87 43.2 42.82 42.97 75,794
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?