Teekay Offshore Partners L.P. Historical Stock Prices

TOO 
$21.39
*  
0.18
0.85%
Get TOO Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TOO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TOO After Hours
 
 
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 04-DEC-2014 TO 04-MAR-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  21.09  21.71  21.0201  21.39 100,529
03/04/2015 21.61 21.76 21.09 21.21 197,800
03/03/2015 21.58 22.055 21.53 21.67 449,263
03/02/2015 22.1 22.1 21.54 21.68 202,162
02/27/2015 21.13 22.03 20.916 21.94 429,254
02/26/2015 21.11 21.2 20.566 21 162,546
02/25/2015 21.06 21.25 20.8 20.93 227,703
02/24/2015 20.3 21.15 20.3 21.02 402,739
02/23/2015 20.63 20.71 20.05 20.27 214,812
02/20/2015 20.69 21.19 20.4 20.72 244,120
02/19/2015 20.56 21.03 20 20.62 262,173
02/18/2015 20.82 21.23 20.61 20.69 249,828
02/17/2015 20.37 20.9999 20.37 20.76 294,685
02/13/2015 20.46 20.93 20.3073 20.51 604,034
02/12/2015 20.54 20.8 20.22 20.26 102,028
02/11/2015 20.45 20.83 20.15 20.25 221,361
02/10/2015 21.17 21.17 20.21 20.53 377,719
02/09/2015 20.89 21.6165 20.89 21.07 231,311
02/06/2015 20.87 21.28 20.65 20.79 167,761
02/05/2015 20.75 21.23 20.72 20.89 579,021
02/04/2015 20.58 20.93 20.181 20.56 408,872
02/03/2015 20.05 21.17 19.82 20.86 529,353
02/02/2015 20.15 20.52 19.733 19.99 489,658
01/30/2015 20.09 20.24 18.91 20.03 403,037
01/29/2015 21.05 21.17 19.485 20.16 635,540
01/28/2015 21.09 21.17 20.5101 20.93 203,807
01/27/2015 21.35 21.92 20.97 21.16 291,501
01/26/2015 21.52 21.7 21.03 21.4 452,707
01/23/2015 21.75 21.75 21.13 21.42 530,879
01/22/2015 22.02 22.1 21.64 21.93 537,183
01/21/2015 21.67 22.31 21.67 22.1 147,250
01/20/2015 22.41 22.448 20.98 21.77 363,783
01/16/2015 22.97 22.97 22.1001 22.52 389,636
01/15/2015 22.43 22.97 21.5501 22.56 358,421
01/14/2015 20.78 22.3 20.5035 22.3 308,081
01/13/2015 22.67 22.74 21.5311 21.84 206,235
01/12/2015 24.04 24.2199 22.63 23.22 216,346
01/09/2015 24.46 24.57 23.71 24.15 334,093
01/08/2015 24.02 24.74 23.93 24.26 273,751
01/07/2015 24.21 24.6165 23.59 24 193,627
01/06/2015 24.09 24.83 23.45 23.95 335,955
01/05/2015 25.7 25.82 23.43 24.02 414,876
01/02/2015 26.56 26.73 25.505 26 149,698
12/31/2014 26.76 27.08 26.35 26.79 185,041
12/30/2014 26.4 26.9 26.04 26.85 241,685
12/29/2014 26.41 27.02 25.79 26.46 239,141
12/26/2014 26.54 26.62 26.0801 26.41 194,524
12/24/2014 26.91 27.11 26.14 26.47 140,228
12/23/2014 26.25 27.36 25.92 27.09 317,715
12/22/2014 26.52 26.9 25.413 26.16 440,547
12/19/2014 23.93 26.8 23.21 26.8 1,594,597
12/18/2014 22.96 24.54 22.77 23.86 357,621
12/17/2014 22.12 23.42 21.845 22.61 358,826
12/16/2014 21.11 22.82 20.61 22.37 446,077
12/15/2014 22.65 23.27 21.11 21.61 591,768
12/12/2014 22.39 22.88 21.26 22.19 339,782
12/11/2014 22.52 23.3299 22.3 22.71 217,776
12/10/2014 23.51 23.63 22.27 22.5 349,030
12/09/2014 21.06 24.1 21.05 23.7 292,380
12/08/2014 25.17 25.56 22.06 22.81 447,708
12/05/2014 26.51 26.51 25.03 25.48 223,397
12/04/2014 27.07 27.445 26.17 26.7 275,459
*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?