Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$43.4
*  
0.12
0.28%
Get TGP Alerts
*Delayed - data as of Aug. 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-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  43.45  43.67  43.06  43.40 73,084
08/29/2014 43.53 43.67 43.06 43.4 73,084
08/28/2014 43.64 43.67 43.225 43.28 64,546
08/27/2014 43.73 44.21 43.19 43.68 110,680
08/26/2014 43.28 43.726 43.28 43.52 81,657
08/25/2014 42.92 43.5 42.65 43.1 195,518
08/22/2014 42.8 42.91 42.68 42.75 56,164
08/21/2014 43 43.11 42.8 42.92 96,077
08/20/2014 43 43.31 42.906 43.11 90,581
08/19/2014 42.8 43.32 42.6 43.07 114,575
08/18/2014 42.56 42.98 42.184 42.74 100,173
08/15/2014 42.72 42.879 42.52 42.78 106,760
08/14/2014 42.18 42.74 42.08 42.56 115,499
08/13/2014 42.09 42.6 42.05 42.2 118,689
08/12/2014 42.3 42.52 41.78 42.01 105,055
08/11/2014 41.49 42.45 41.24 42.32 199,955
08/08/2014 40.95 41.35 40.41 41.23 253,370
08/07/2014 41.71 41.81 40.4 40.94 266,017
08/06/2014 41.85 41.96 41.21 41.56 271,071
08/05/2014 42.91 43.2 41.9 41.95 195,019
08/04/2014 43.02 43.29 42.62 43.07 182,871
08/01/2014 42.59 43.34 42.3701 43.17 164,239
07/31/2014 42.96 43 41.85 42.84 286,771
07/30/2014 44.1 44.42 42.86 43.09 203,193
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
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?