Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$44.1
*  
0.09
0.2%
Get TGP Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.15  44.26  44.01  44.10 267,872
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
04/28/2014 42.28 43.1 42.28 42.89 428,402
04/25/2014 42.53 42.66 42.1 42.3 96,551
04/24/2014 43.2 43.44 42.61 42.61 119,195
04/23/2014 43.41 43.49 43.19 43.2 187,658
04/22/2014 44.15 44.19 43.8 43.91 167,768
04/21/2014 43.9 44.14 43.714 44.13 103,455
04/17/2014 43.94 44 43.53 43.85 109,499
04/16/2014 43.81 43.99 43.64 43.94 115,918
04/15/2014 43.32 43.81 43.32 43.52 144,439
04/14/2014 43.25 43.82 43.03 43.34 125,740
04/11/2014 43.13 43.43 42.6101 43.17 111,933
04/10/2014 43.4 43.98 43.2 43.3 95,661
04/09/2014 43.68 43.76 43.4009 43.63 72,325
04/08/2014 43.42 43.99 43.26 43.68 186,126
04/07/2014 43.84 43.84 43.2242 43.62 229,420
04/04/2014 43.53 44.33 43.4 43.76 267,717
04/03/2014 43.12 43.71 42.95 43.53 228,071
04/02/2014 42.28 43.75 42.01 43.12 470,797
04/01/2014 41.48 42.64 41.35 42.41 380,450
03/31/2014 40.91 41.37 40.65 41.33 105,106
03/28/2014 40.55 41 40.37 40.83 133,009
03/27/2014 40.39 40.8 40.2801 40.58 88,489
03/26/2014 40.77 41.1345 40.52 40.56 81,179
03/25/2014 40.82 41 40.34 40.73 110,877
03/24/2014 39.7 40.899 39.42 40.75 176,468
03/21/2014 39.72 39.99 39.41 39.65 509,857
03/20/2014 39.41 39.82 39.35 39.5 125,159
03/19/2014 40 40.1097 39.44 39.48 140,970
03/18/2014 39.89 40.3094 39.77 39.98 119,428
03/17/2014 40.29 40.5 39.62 39.95 211,810
03/14/2014 39.82 40.41 39.68 40.08 90,612
03/13/2014 40.24 40.7599 39.6301 39.87 158,828
03/12/2014 40.12 40.71 40.12 40.31 147,879
03/11/2014 40.62 40.97 40.32 40.43 79,509
03/10/2014 41.29 41.45 40.51 40.71 144,854
03/07/2014 41.36 41.58 41 41.32 115,621
03/06/2014 41.89 41.93 41.1 41.29 142,902
03/05/2014 41.49 41.88 41.2486 41.71 292,737
03/04/2014 41.79 41.88 41.3 41.63 160,278
03/03/2014 41.5 41.96 41.5 41.75 196,313
02/28/2014 41.39 41.97 40.92 41.67 198,888
02/27/2014 40.77 41.99 40.582 41.4 191,163
02/26/2014 39.31 40.76 39.17 40.7 257,889
02/25/2014 39.53 39.57 39.03 39.34 157,119
02/24/2014 40 40.55 39.5 39.57 162,864
02/21/2014 39.36 40.09 39.33 39.98 244,863
02/20/2014 39.59 40.2799 39.3 39.41 184,954
02/19/2014 40.41 40.41 39.6 39.6 135,971
02/18/2014 40.78 41.21 40.15 40.47 183,187
02/14/2014 40.95 41.74 40.82 40.95 128,286
02/13/2014 40.82 41.18 40.54 40.8 65,972
02/12/2014 41.38 41.4 40.91 40.99 72,301
02/11/2014 41.27 41.77 41.1801 41.33 102,727
02/10/2014 41.4 41.4 40.76 41.09 116,573
02/07/2014 41.38 41.77 40.75 41.41 115,677
02/06/2014 40.49 41.42 40.1 41.38 76,759
02/05/2014 39.88 40.485 39.7701 40.41 114,128
02/04/2014 40.74 40.74 39.73 39.87 95,846
02/03/2014 40.61 40.91 40.16 40.45 181,487
01/31/2014 39.93 40.56 39.72 40.47 114,168
01/30/2014 39.43 40.3165 39.41 40.06 103,453
01/29/2014 39.46 40.14 39.3 39.37 138,833
01/28/2014 40.95 41.5 40.29 40.39 165,219
01/27/2014 41.62 41.62 40.115 40.75 182,397
01/24/2014 41.72 41.778 41 41.32 107,368
01/23/2014 41.98 42.408 41.58 41.74 99,706
01/22/2014 42 42.4035 41.6518 41.98 128,564
01/21/2014 42 42.21 41.705 41.88 121,869
01/17/2014 42.82 42.86 41.59 41.81 153,666
01/16/2014 42.67 42.92 42.42 42.7 87,686
01/15/2014 42.5 42.74 42.26 42.42 93,192
01/14/2014 42.48 42.79 42.34 42.46 114,634
01/13/2014 42.35 42.83 42.03 42.46 133,351
01/10/2014 41.66 42.66 41.66 42.33 162,141
01/09/2014 41.9 41.916 41.19 41.75 118,469
01/08/2014 41.85 41.95 41.3 41.89 94,007
01/07/2014 41.52 42 41.35 41.94 118,349
01/06/2014 41.6 41.94 41.25 41.44 118,267
01/03/2014 42.05 42.06 41.69 41.97 89,645
01/02/2014 42.65 42.7 41.64 41.87 147,105
12/31/2013 42.51 42.96 42.3101 42.71 125,257
12/30/2013 42.54 42.889 42.301 42.58 116,010
12/27/2013 42.4 42.88 42.29 42.58 114,488
12/26/2013 42.59 42.71 42.05 42.45 184,543
12/24/2013 42.21 42.69 41.8401 42.36 119,331
12/23/2013 41.8 42.6 41.59 42.13 216,542
12/20/2013 40.42 41.87 40.3 41.71 482,931
12/19/2013 39.84 40.66 39.65 40.22 168,026
12/18/2013 39.83 40.3 39.54 40.1 196,735
12/17/2013 39.72 40.14 39.72 39.93 178,845
12/16/2013 39 39.9 38.841 39.86 217,485
12/13/2013 38.75 39.36 38.55 39.06 154,048
12/12/2013 38.74 39.4 38.74 39.01 306,933
12/11/2013 39.28 39.53 38.59 38.89 207,533
12/10/2013 39 39.6 38.98 39.32 224,365
12/09/2013 39.25 39.6 38.94 39.22 181,359
12/06/2013 39.03 39.33 38.54 39.28 178,662
12/05/2013 39.32 39.6497 38.84 38.94 151,628
12/04/2013 39.4 39.66 38.17 39.56 397,281
12/03/2013 40.13 40.33 39.49 39.7 235,931
12/02/2013 41.25 41.25 40.26 40.33 115,991
11/29/2013 40.8 41.44 40.7899 41.1 48,507
11/27/2013 40.19 40.69 40.16 40.62 80,438
11/26/2013 40.47 40.56 40.1 40.16 170,410
11/25/2013 41.31 41.36 40.57 40.62 158,639
11/22/2013 41.08 41.71 41.02 41.34 114,267
11/21/2013 40.9 41.58 40.9 41.24 110,804
11/20/2013 40.52 41.32 40.47 40.92 132,469
11/19/2013 40.51 40.69 40.305 40.6 192,674
11/18/2013 40.7 40.739 40.33 40.51 96,824
11/15/2013 40.51 40.67 40.07 40.62 158,949
11/14/2013 39.87 40.4919 39.87 40.28 148,467
11/13/2013 40.64 40.934 39.81 40 284,113
11/12/2013 41.56 41.5799 40.72 40.79 135,319
11/11/2013 41.5 41.63 41 41.5 162,103
11/08/2013 41.21 41.81 41.08 41.68 137,336
11/07/2013 41.81 41.94 41.0001 41.74 185,778
11/06/2013 41.8 41.98 41.46 41.67 112,069
11/05/2013 41.24 41.83 40.56 41.6 118,074
11/04/2013 41.21 41.55 40.58 41.4 110,272
11/01/2013 41.39 41.68 41.16 41.33 123,501
10/31/2013 41.12 41.57 40.7625 41.5 173,372
10/30/2013 41.25 41.46 40.94 41.11 120,519
10/29/2013 40.71 41.48 40.4701 41.4 159,530
10/28/2013 40.75 40.86 39.12 40.47 498,896
10/25/2013 40.97 41.31 40.76 40.79 171,345
10/24/2013 41.21 41.64 40.96 41.03 178,235
10/23/2013 41.57 41.57 41.2 41.26 148,152
10/22/2013 41.4 41.96 41.2 41.78 214,626
10/21/2013 42.01 42.2 41.35 41.49 204,575
10/18/2013 41.91 42.75 41.91 42.41 270,803
10/17/2013 41.4 42.05 41.3 41.98 150,529
10/16/2013 41.49 41.64 41.17 41.31 203,275
10/15/2013 41.73 41.88 41.33 41.37 170,357
10/14/2013 41.32 41.83 41.2 41.69 106,057
10/11/2013 41.22 41.88 41.19 41.56 192,782
10/10/2013 40.94 41.45 40.69 41.24 149,308
10/09/2013 40.97 41.09 40.22 40.59 210,356
10/08/2013 41.81 42.35 40.84 40.88 236,224
10/07/2013 42.63 42.64 41.9 41.93 236,052
10/04/2013 42.6 42.6697 42.47 42.64 194,058
10/03/2013 42.62 42.64 42.32 42.61 312,681
10/02/2013 42.15 42.62 42.1 42.62 2,431,748
10/01/2013 44.01 44.96 44.01 44.27 151,963
09/30/2013 43.73 44.37 43.72 44.11 68,776
09/27/2013 44.6 44.742 43.8 44 109,145
09/26/2013 45.08 45.41 44.37 44.52 165,994
09/25/2013 44.44 45.3 44.26 44.9 215,591
09/24/2013 43.71 45.42 43.62 44.54 192,203
09/23/2013 43.2 43.94 43 43.61 82,438
09/20/2013 43.5 43.75 42.8 43.34 168,117
09/19/2013 42.6 43.89 42.57 43.65 175,348
09/18/2013 42.34 42.924 41.91 42.6 116,232
09/17/2013 42.37 42.7037 42.1082 42.24 82,735
09/16/2013 42.46 42.7714 42.15 42.43 112,220
09/13/2013 42.49 42.69 41.91 42.09 87,577
09/12/2013 43.06 43.16 42.35 42.35 69,603
09/11/2013 43.15 43.47 42.78 42.87 118,160
09/10/2013 42.9 43.2199 42.47 43.15 80,133
09/09/2013 42.34 42.799 42.25 42.69 72,958
09/06/2013 42.18 42.46 41.93 42.11 115,717
09/05/2013 41.54 42.2 41.52 41.92 151,631
09/04/2013 41.74 42.155 41.52 41.61 82,350
09/03/2013 42.31 42.49 41.6755 41.76 98,350
08/30/2013 42.47 42.47 41.69 42.08 80,397
08/29/2013 41.9 42.29 41.8 42.19 78,142
08/28/2013 42.1 42.22 41.8 41.92 122,943
08/27/2013 41.67 42.1193 41.5 41.94 72,094
08/26/2013 42.4 42.5 41.92 41.94 74,586
08/23/2013 41.62 42.35 41.5 42.3 165,121
08/22/2013 41.92 42.25 41.5101 41.69 156,945
08/21/2013 42.34 42.477 41.7514 41.92 160,186
08/20/2013 41.91 42.55 41.7 42.2 121,966
08/19/2013 42.35 42.55 41.7 41.88 98,078
08/16/2013 42.48 42.67 42.03 42.49 116,599
08/15/2013 42.67 43.1 42.311 42.68 60,279
08/14/2013 42.77 42.9 42.201 42.7 84,775
08/13/2013 43 43.0495 42.6 42.88 73,926
08/12/2013 42.67 43.44 42.571 43.03 131,056
08/09/2013 42.33 42.98 41.87 42.81 103,004
08/08/2013 42.1 42.52 41.75 42.22 95,789
08/07/2013 42.24 42.61 41.475 42.55 263,162
08/06/2013 41.82 42.92 41.5 42.52 175,381
08/05/2013 41.44 42 41.41 41.99 123,350
08/02/2013 41.69 41.82 41.3927 41.68 129,383
08/01/2013 41.56 42.1053 41.26 41.75 139,031
07/31/2013 41.78 41.9 41.175 41.5 345,718
07/30/2013 42.3 42.4599 41.29 41.9 151,294
07/29/2013 42.56 43.25 42.25 42.32 150,896
07/26/2013 42.4 42.67 41.65 42.55 206,733
07/25/2013 42.5 42.77 42.12 42.41 145,150
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?