Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$27.75
*  
0.44
1.56%
Get TGP Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading TGP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TGP Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.61  28.06  27.05  27.75 196,830
07/27/2015 27.88 28.06 27.05 27.75 196,830
07/24/2015 27.65 28.79 27.52 28.19 231,106
07/23/2015 28.28 28.71 27.52 27.57 251,067
07/22/2015 29.61 30.06 28.26 28.29 369,551
07/21/2015 29.56 30.3068 29.01 29.65 334,999
07/20/2015 29.89 29.89 29 29.63 387,321
07/17/2015 30.09 30.29 29.61 29.92 270,050
07/16/2015 30.72 30.846 30.01 30.16 269,211
07/15/2015 31.31 31.3601 30.41 30.7 129,903
07/14/2015 31.25 31.5 30.2501 31.2 195,776
07/13/2015 31.31 31.62 30.68 31.34 123,116
07/10/2015 30.31 31.31 29.94 31.26 282,491
07/09/2015 30.64 31.49 30.64 30.73 234,730
07/08/2015 31.41 31.9499 30.11 30.39 214,088
07/07/2015 32.06 32.3 30.888 31.67 149,462
07/06/2015 30.98 32.21 30.67 32.05 228,546
07/02/2015 31.12 31.55 31 31.14 174,499
07/01/2015 32.01 32.19 30.88 31.12 207,493
06/30/2015 32.5 32.65 31.64 32.2 266,898
06/29/2015 33.13 33.13 32.07 32.51 226,416
06/26/2015 33.45 33.48 32.355 33.35 169,714
06/25/2015 33.25 33.6 33.01 33.48 129,305
06/24/2015 33.99 34 33.17 33.27 94,057
06/23/2015 33.77 34.1 33.68 33.94 112,294
06/22/2015 33.61 34.16 33.39 33.72 150,873
06/19/2015 34.5 34.59 33.331 33.41 433,663
06/18/2015 34.28 35.14 34.13 34.48 168,793
06/17/2015 33.69 34.34 33.56 34.23 153,281
06/16/2015 34.09 34.32 33.55 33.67 145,341
06/15/2015 33.04 34.29 32.68 34.08 264,563
06/12/2015 33.32 33.69 33 33.37 172,013
06/11/2015 33.05 33.56 32.815 33.52 224,683
06/10/2015 33.83 33.9 32.81 33.22 310,455
06/09/2015 33.77 34.11 33.66 33.83 112,806
06/08/2015 34 34.231 33.36 33.72 199,564
06/05/2015 34.01 34.34 33.6382 34.2 202,186
06/04/2015 34.45 34.6 33.81 34 164,508
06/03/2015 35.03 35.19 34.56 34.59 133,687
06/02/2015 34.44 35.38 34.44 35.02 113,350
06/01/2015 35.06 35.13 34.38 34.84 180,315
05/29/2015 35.31 35.64 34.8701 35.06 166,527
05/28/2015 35.68 35.789 34.88 35.4 160,748
05/27/2015 35.36 35.825 35.25 35.77 142,251
05/26/2015 35.7 35.75 35.03 35.48 130,919
05/22/2015 35.47 35.85 35.3 35.8 233,959
05/21/2015 35.1 35.62 34.8 35.48 134,020
05/20/2015 35.45 35.8999 34.82 35.05 218,989
05/19/2015 35.83 35.9 35.25 35.4 361,816
05/18/2015 36.61 36.75 35.88 36.12 226,388
05/15/2015 36.8 37.34 36.47 36.75 213,683
05/14/2015 36.87 37.425 35.93 36.45 178,373
05/13/2015 36.72 37.45 36.4003 36.57 140,246
05/12/2015 36.94 37.45 36.5 36.9 139,935
05/11/2015 37.15 37.15 36.27 36.87 174,611
05/08/2015 38.32 38.32 36.97 37.17 227,787
05/07/2015 38.24 38.51 37.39 37.88 132,975
05/06/2015 38.94 38.94 38.11 38.42 138,226
05/05/2015 39.95 40.25 38.74 38.8 123,280
05/04/2015 40.18 40.5 39.64 39.7 354,641
05/01/2015 39.5 40.69 39.17 40.6 214,004
04/30/2015 39.04 39.89 38.735 39.42 143,316
04/29/2015 38.6 39.1 38.511 39 92,879
04/28/2015 38.65 38.85 38.264 38.7 118,193
04/27/2015 39 39.44 37.79 38.59 397,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?