Teekay Offshore Partners L.P. Historical Stock Prices

TOO 
$34.3
*  
0.22
0.64%
Get TOO Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.50  34.67  34.12  34.30 108,807
07/28/2014 34.56 35 34.24 34.52 89,562
07/25/2014 34.71 35.07 34.243 34.46 179,428
07/24/2014 34.7 35.1 34.44 34.56 182,297
07/23/2014 34.89 35.15 34.5 34.51 137,842
07/22/2014 35.09 35.78 34.86 35.48 409,995
07/21/2014 35.15 35.47 34.9 35.06 133,011
07/18/2014 35.22 35.58 34.7 35.35 111,872
07/17/2014 35.4 35.91 35 35.13 76,534
07/16/2014 35.43 35.72 35.29 35.59 142,230
07/15/2014 35.42 35.5 34.9025 35.41 141,952
07/14/2014 35.37 35.69 35.25 35.5 113,098
07/11/2014 35.3 35.54 35.002 35.3 98,106
07/10/2014 35.59 35.59 35.15 35.25 110,375
07/09/2014 35.43 35.76 35.24 35.64 107,037
07/08/2014 35.48 35.75 35.15 35.44 130,285
07/07/2014 36.21 36.21 35.57 35.73 88,201
07/03/2014 36.21 36.44 35.8 36.31 97,660
07/02/2014 35.75 36.17 35.75 36.01 83,314
07/01/2014 36.08 36.26 35.75 35.8 162,844
06/30/2014 36.37 36.68 36 36.1 263,002
06/27/2014 36.85 37.09 36.32 36.5 147,248
06/26/2014 37.12 37.386 36.72 36.87 99,285
06/25/2014 36.85 37.33 36.73 37.03 116,085
06/24/2014 36.2 37.46 36.08 36.86 286,873
06/23/2014 35.17 36.47 35.17 36.37 402,177
06/20/2014 34.81 35.44 34.66 35.27 270,500
06/19/2014 35.37 35.81 34.76 34.83 121,810
06/18/2014 35.84 35.9799 35.16 35.45 117,313
06/17/2014 35.53 35.95 35.32 35.94 171,738
06/16/2014 35.31 35.76 35.31 35.72 113,630
06/13/2014 35.2 35.41 34.92 35.41 87,519
06/12/2014 35.5 35.56 34.91 35.23 97,123
06/11/2014 35.54 35.7 35.385 35.43 133,228
06/10/2014 35.95 35.95 35.5401 35.7 110,594
06/09/2014 36.65 36.6556 35.89 35.96 164,860
06/06/2014 35.92 36.63 35.72 36.63 158,247
06/05/2014 35.98 36.05 35.515 35.96 125,048
06/04/2014 35.76 36.12 35.5 36.02 123,925
06/03/2014 35.71 35.88 35.5 35.81 190,646
06/02/2014 35.58 35.8964 35.5 35.69 147,060
05/30/2014 35.67 35.9 35.5 35.67 163,115
05/29/2014 35.41 35.7299 35.145 35.68 121,654
05/28/2014 35.65 35.82 35.4 35.46 128,786
05/27/2014 35.35 35.94 35.22 35.65 115,359
05/23/2014 35.12 35.51 35.064 35.47 80,130
05/22/2014 35.07 35.51 34.83 35.19 136,875
05/21/2014 35.28 35.61 34.95 35.15 98,551
05/20/2014 35.33 35.575 34.95 35.29 77,147
05/19/2014 35.28 35.48 34.97 35.21 77,469
05/16/2014 35.18 35.3999 34.55 35.3 129,027
05/15/2014 35.91 36.5 34.89 35.05 187,214
05/14/2014 36.09 36.28 35.77 36.08 118,075
05/13/2014 36.45 36.65 35.94 36.03 106,664
05/12/2014 36.4 36.689 35.93 36.3 152,862
05/09/2014 36.39 36.74 35.894 36.25 232,514
05/08/2014 36.4 36.72 35.74 36.42 402,571
05/07/2014 35.54 36.62 35.21 36.36 184,924
05/06/2014 35.31 35.65 35 35.4 231,928
05/05/2014 34.79 35.557 34.5475 35.38 143,444
05/02/2014 34.46 34.95 33.98 34.86 124,319
05/01/2014 34.1 34.68 33.79 34.46 118,606
04/30/2014 34.38 34.78 33.945 34.21 147,669
04/29/2014 34.37 34.96 34.2001 34.41 111,290
04/28/2014 33.77 34.6 33.74 34.35 127,813
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?