Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$13.65
*  
0.09
0.66%
Get TGP Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 13.68 13.8678 13.45 13.65 381,745
05/02/2016 13.85 13.8678 13.45 13.65 381,745
04/29/2016 13.9 14.1 13.6401 13.74 189,554
04/28/2016 14.08 14.23 13.68 13.87 408,216
04/27/2016 14 14.43 13.7 14.04 442,882
04/26/2016 13.91 14.08 13.5 14.05 388,373
04/25/2016 14.49 14.49 13.57 13.73 481,984
04/22/2016 14.2 14.67 13.92 14.32 792,971
04/21/2016 13.85 14.12 13.76 13.99 545,964
04/20/2016 13.36 14.08 13.36 13.82 452,231
04/19/2016 13.35 13.92 13.3288 13.47 356,011
04/18/2016 12.7 13.28 12.37 13.18 216,371
04/15/2016 13.29 13.4699 13.02 13.02 354,381
04/14/2016 13.35 13.555 13.1901 13.48 247,036
04/13/2016 13.23 13.53 13.2001 13.28 312,139
04/12/2016 12.85 13.29 12.72 13.16 202,911
04/11/2016 12.6 13.17 12.58 12.69 339,387
04/08/2016 12.25 12.79 12.16 12.47 568,354
04/07/2016 12.08 12.38 11.855 11.92 383,986
04/06/2016 12.01 12.25 11.89 12.07 250,012
04/05/2016 11.84 12.05 11.65 11.88 309,972
04/04/2016 12.12 12.33 11.88 11.96 372,095
04/01/2016 12.27 12.36 11.81 12.1 465,663
03/31/2016 12.12 12.73 12.12 12.68 446,847
03/30/2016 12.48 12.84 12.122 12.17 368,671
03/29/2016 11.73 12.24 11.44 12.23 530,381
03/28/2016 12.43 12.43 11.7 11.95 311,744
03/24/2016 11.76 12.4 11.57 12.25 407,885
03/23/2016 12.76 12.89 11.93 11.93 269,048
03/22/2016 12.75 13.05 12.56 12.99 183,346
03/21/2016 13.45 13.45 12.4 12.81 596,219
03/18/2016 14.06 14.8 13.11 13.33 2,404,673
03/17/2016 13.73 14.06 13.39 13.93 1,037,281
03/16/2016 12.17 13.8 12.13 13.72 1,547,138
03/15/2016 12.11 12.34 11.81 12.1 392,704
03/14/2016 11.48 12.63 11.48 12.24 1,023,739
03/11/2016 11.37 11.69 11.13 11.4 692,636
03/10/2016 11.5 11.56 11.2 11.23 388,623
03/09/2016 11.51 11.61 11.15 11.5 279,458
03/08/2016 11.83 11.94 10.97 11.27 541,299
03/07/2016 11.25 11.97 11.21 11.93 924,146
03/04/2016 11.37 11.4 10.95 11.24 396,518
03/03/2016 11.24 11.43 11.03 11.27 311,151
03/02/2016 10.27 11.21 10.27 11.14 555,518
03/01/2016 10.21 10.59 10.03 10.53 432,337
02/29/2016 10.18 10.28 10.02 10.23 304,060
02/26/2016 9.9 10.42 9.9 10.13 299,836
02/25/2016 9.83 9.86 9.31 9.74 356,859
02/24/2016 9.7 9.79 9.47 9.71 549,258
02/23/2016 10.27 10.48 9.81 9.83 388,370
02/22/2016 10.35 10.625 10.34 10.58 410,862
02/19/2016 10.77 10.87 10.07 10.1 472,422
02/18/2016 11 11.33 10.76 10.78 973,771
02/17/2016 11 11.14 10.62 11.12 414,079
02/16/2016 10.88 10.9995 10.63 10.78 290,448
02/12/2016 10.49 10.96 10.27 10.67 207,274
02/11/2016 10 10.44 9.91 10.2 247,012
02/10/2016 10.62 10.8025 10.18 10.45 346,090
02/09/2016 11.31 11.6 10.36 10.66 424,957
02/08/2016 11.44 11.74 10.97 11.7 406,497
02/05/2016 11.52 11.87 11.23 11.69 170,287
02/04/2016 11.82 12.25 11.46 11.59 288,097
02/03/2016 11.42 11.7769 10.91 11.66 501,723
02/02/2016 11.42 11.5 11.09 11.26 603,894
02/01/2016 11.24 11.9 11.1501 11.75 589,357
01/29/2016 11.1 11.56 11.001 11.52 265,951
01/28/2016 11.57 11.57 10.85 11 415,596
01/27/2016 11.26 11.62 10.87 10.98 374,086
01/26/2016 11 11.29 10.67 11.21 628,496
01/25/2016 10.78 11.04 10.37 10.67 489,187
01/22/2016 10.2 10.97 9.93 10.95 862,467
01/21/2016 8.65 9.63 8.65 9.52 826,552
01/20/2016 9.06 9.27 7.92 8.77 1,038,344
01/19/2016 10.04 10.19 9.25 9.49 536,466
01/15/2016 10.33 10.43 9.86 9.99 461,898
01/14/2016 10.59 11.09 10.14 10.81 584,504
01/13/2016 10.65 10.94 10.241 10.55 430,382
01/12/2016 11.2 11.55 10.07 10.46 837,485
01/11/2016 11.94 12 11.04 11.28 712,640
01/08/2016 12.15 12.24 11.49 11.97 443,797
01/07/2016 12.74 12.8 11.88 12.15 509,986
01/06/2016 12.97 13.48 12.78 12.9 441,053
01/05/2016 13.66 13.6824 12.77 13.12 507,438
01/04/2016 13.15 13.89 12.83 13.78 474,041
12/31/2015 12.96 13.31 12.73 13.15 756,705
12/30/2015 12.82 13.21 12.77 13.05 464,962
12/29/2015 13.84 14.15 12.65 13.24 864,237
12/28/2015 13.55 14.11 13.41 14.01 1,058,676
12/24/2015 13.48 13.91 13.36 13.79 497,359
12/23/2015 13.31 13.8 13.15 13.67 1,157,354
12/22/2015 12.14 13.23 11.87 13.2 1,742,195
12/21/2015 10.1 12.5992 9.91 12.14 2,611,250
12/18/2015 9.33 10.3 9.12 10.17 3,184,361
12/17/2015 12.81 12.98 8.8 9.01 7,429,305
12/16/2015 18.62 18.74 17.7 18.38 594,520
12/15/2015 17.26 18.94 17.26 18.55 532,360
12/14/2015 17.36 17.89 16.65 17.22 515,806
12/11/2015 18.02 18.45 17.42 17.51 437,961
12/10/2015 19.4 19.89 18.35 18.36 367,650
12/09/2015 18.26 19.74 17.965 19.42 558,750
12/08/2015 17.23 18.63 17.0101 18.2 470,158
12/07/2015 19.57 19.65 17.43 17.72 730,910
12/04/2015 21 21.15 19.69 20.32 524,883
12/03/2015 21.75 22 20.85 21.18 354,428
12/02/2015 21.88 22 21.075 21.61 563,843
12/01/2015 22.71 22.81 21.81 22.01 363,337
11/30/2015 23 23.2382 22.59 22.7 259,535
11/27/2015 22.72 23.395 22.3 23.25 79,554
11/25/2015 23.25 23.5 22.65 22.72 265,026
11/24/2015 23.33 24 23.3 23.36 162,544
11/23/2015 23.56 24.1 23.33 23.35 160,319
11/20/2015 23.74 23.937 23.36 23.53 137,289
11/19/2015 24.02 24.14 23.54 23.7 157,228
11/18/2015 24.06 24.7 23.35 24.01 171,270
11/17/2015 24.5 24.712 23.4 23.82 219,078
11/16/2015 24.2 24.9571 24.2 24.56 168,645
11/13/2015 23.56 24.48 23.33 24.17 203,468
11/12/2015 23.71 24.16 23.37 23.47 150,792
11/11/2015 24.38 24.47 23.6501 24 257,770
11/10/2015 24.3 24.7 24.186 24.29 141,641
11/09/2015 25.15 25.25 24.26 24.46 250,028
11/06/2015 24.81 25.85 24.7 25.15 169,270
11/05/2015 25.38 26.24 24.56 25.1 348,795
11/04/2015 25.64 26.34 25.37 25.59 247,863
11/03/2015 25.05 25.81 24.9 25.64 270,880
11/02/2015 24.8 25.31 24.4 25.02 120,824
10/30/2015 25.09 25.09 24.14 24.84 208,499
10/29/2015 24.55 25.19 24.55 24.94 107,578
10/28/2015 24.4 25.34 24 24.89 212,522
10/27/2015 24.25 24.47 23.683 24.38 271,958
10/26/2015 24.61 24.83 24.16 24.73 351,360
10/23/2015 24.72 25.09 24.22 24.73 204,428
10/22/2015 25.38 25.4605 24.59 24.81 224,636
10/21/2015 25.63 26.095 25.27 25.36 187,113
10/20/2015 25.68 26.45 25.58 25.77 153,115
10/19/2015 25.42 26.05 25 25.68 267,377
10/16/2015 25.97 26.025 25.1899 25.68 139,376
10/15/2015 25.75 25.97 25 25.85 129,453
10/14/2015 25.13 26.06 25.05 25.72 232,340
10/13/2015 25.31 25.76 25.1 25.1 186,420
10/12/2015 26.4 26.54 25.37 25.56 363,457
10/09/2015 26.47 27.04 26.18 26.4 353,934
10/08/2015 26.23 26.5395 26.07 26.16 190,665
10/07/2015 26.59 27.0399 25.65 26.92 261,143
10/06/2015 25.4 26.94 25.4 26.08 272,187
10/05/2015 24.48 25.6665 24.4 25.29 277,037
10/02/2015 23.6 24.5299 23.495 24.1 350,764
10/01/2015 24.19 24.34 23.2 23.7 293,351
09/30/2015 22.72 24.21 22.6801 23.92 437,368
09/29/2015 22.97 23.595 22.62 22.72 253,377
09/28/2015 23.9 23.945 22.03 22.92 540,467
09/25/2015 24.64 24.8299 23.98 24.17 280,825
09/24/2015 25.49 25.52 23.5 24.49 461,076
09/23/2015 25.83 26.37 25.51 25.56 181,498
09/22/2015 25.78 26.6 25.58 25.76 258,521
09/21/2015 26.56 27.2 25.8 26.19 311,197
09/18/2015 27.16 27.16 26 26.25 1,194,601
09/17/2015 27.09 27.98 26.4 27.19 493,259
09/16/2015 26.85 27.98 26.8 27 431,062
09/15/2015 26.25 27.3 26.25 26.78 357,710
09/14/2015 26.1 26.97 25.85 26.32 421,317
09/11/2015 25.74 26.25 25.5 26.14 302,114
09/10/2015 25.28 26.87 25.28 26.02 314,008
09/09/2015 25.67 26.13 25.23 25.27 134,049
09/08/2015 25.75 26.155 25.16 25.49 263,305
09/04/2015 25.29 26.01 25.1 25.63 231,679
09/03/2015 25.34 26.16 25.25 25.6 165,346
09/02/2015 25.53 25.753 25.15 25.3 158,622
09/01/2015 26 26.33 25.32 25.47 172,487
08/31/2015 26.42 27.3699 25.71 26.59 200,315
08/28/2015 26.07 27.96 26.0612 27.01 265,497
08/27/2015 25.38 26.76 25.25 26.13 303,174
08/26/2015 24.86 25.08 24.18 25.03 364,925
08/25/2015 24.1 25.39 24.1 24.48 333,715
08/24/2015 23.51 24.3 22.8801 23.3 386,886
08/21/2015 25.35 25.75 24.82 25.05 253,369
08/20/2015 26 26.35 25.47 25.77 321,407
08/19/2015 27.28 27.4274 26.271 26.49 293,090
08/18/2015 28.02 28.1158 27.31 27.36 236,936
08/17/2015 28.5 28.82 28.09 28.16 164,870
08/14/2015 28.61 28.97 27.9275 28.41 153,208
08/13/2015 28.71 28.7399 27.78 28.2 155,176
08/12/2015 27.9 28.85 27.64 28.67 220,380
08/11/2015 27.74 28.03 27.32 27.9 254,284
08/10/2015 27 28.01 26.55 27.74 418,741
08/07/2015 24.81 28.28 24.81 26.76 476,746
08/06/2015 25.02 25.83 24.04 24.53 421,257
08/05/2015 26.29 26.98 24 24.58 418,300
08/04/2015 26.8 27.27 25.94 26.1 256,249
08/03/2015 27.33 27.63 26.0795 26.74 349,975
07/31/2015 28.65 28.84 27.25 27.51 286,789
07/30/2015 28.7 28.99 27.25 28.5 389,290
07/29/2015 28.54 29.59 28.09 28.98 1,018,665
07/28/2015 27.95 29.21 27.94 28.7 237,805
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
*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?