Home > Quotes > TOO > Historical Prices

Teekay Offshore Partners L.P. Historical Stock Prices

TOO 
$33
*  
0.11
  negative  
0.33%
Get TOO Alerts
*Delayed - data as of May 21, 2013 14:51 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TOO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:51  32.98  33.40  32.80  33 174,398
05/20/2013 32.9 33.31 32.74 32.89 345,683
05/17/2013 32.85 33.45 32.6191 32.77 226,953
05/16/2013 32.65 33.24 32.48 32.64 264,966
05/15/2013 32.15 32.66 32.07 32.59 240,327
05/14/2013 32.1 32.48 31.8 32.13 286,461
05/13/2013 31.98 32.479 31.98 32.22 180,716
05/10/2013 31.54 32.24 31.54 31.97 291,349
05/09/2013 31.45 32.13 31.45 31.69 257,290
05/08/2013 31.32 31.53 31.29 31.4 222,050
05/07/2013 31.09 31.64 31.0535 31.24 208,326
05/06/2013 30.79 31.4 30.75 31.13 294,289
05/03/2013 31.05 31.09 30.644 30.91 243,210
05/02/2013 30.7 31.19 30.54 30.6 324,111
05/01/2013 30.29 31 30.29 30.7 305,696
04/30/2013 30.8 31.14 30.28 30.38 693,160
04/29/2013 30.35 31.26 30.35 30.66 209,699
04/26/2013 30.17 30.475 29.81 30.15 224,096
04/25/2013 31.39 31.5 30.61 30.67 230,781
04/24/2013 31.11 31.33 31.05 31.2 296,634
04/23/2013 31.25 31.385 30.9401 31.2 115,018
04/22/2013 30.71 31.29 30.55 31.02 261,109
04/19/2013 30.61 30.83 30.19 30.53 145,295
04/18/2013 30.13 30.84 30.13 30.31 194,057
04/17/2013 30.68 30.87 29.78 30.21 148,084
04/16/2013 30.25 30.56 30.15 30.34 109,059
04/15/2013 30.47 30.48 29.7901 29.97 153,863
04/12/2013 30.28 30.52 29.99 30.41 121,855
04/11/2013 30.68 30.89 30.27 30.37 191,578
04/10/2013 30.42 30.88 30.3 30.65 256,143
04/09/2013 30.45 30.47 30.06 30.38 158,311
04/08/2013 30.22 30.4294 30.12 30.33 206,286
04/05/2013 28.89 29.94 28.71 29.9 106,630
04/04/2013 29.23 29.42 29.08 29.17 141,803
04/03/2013 30.03 30.13 29.02 29.16 228,246
04/02/2013 30.56 30.58 29.95 30.04 316,099
04/01/2013 30.2 30.5 30.02 30.47 187,659
03/28/2013 30.81 30.81 30 30.19 941,734
03/27/2013 29.92 30.12 29.84 30.08 228,654
03/26/2013 29.92 30 29.69 29.96 200,549
03/25/2013 30.18 30.472 29.79 29.93 134,675
03/22/2013 30 30.274 29.8 30.09 276,833
03/21/2013 29.35 30 29.31 29.84 193,339
03/20/2013 29.13 29.65 28.9 29.55 244,606
03/19/2013 29.15 29.335 28.66 28.93 118,502
03/18/2013 29.1 29.68 29.09 29.27 151,413
03/15/2013 29.18 29.49 28.9734 29.44 298,110
03/14/2013 29.01 29.26 28.9595 29.16 184,785
03/13/2013 28.78 29.03 28.66 29.02 139,431
03/12/2013 28.86 29.005 28.5 28.85 132,026
03/11/2013 28.59 28.96 28.28 28.81 135,303
03/08/2013 28.58 28.7 28.47 28.66 107,190
03/07/2013 28.57 28.69 28.34 28.58 150,906
03/06/2013 28.73 28.77 27.9 28.48 242,289
03/05/2013 28.39 28.8 27.78 28.64 181,316
03/04/2013 28.17 28.49 28.1 28.35 375,881
03/01/2013 27.9 28.14 27.58 28.13 205,805
02/28/2013 27.65 28.07 27.56 27.99 282,121
02/27/2013 27.24 27.6499 27.21 27.59 206,480
02/26/2013 26.91 27.25 26.76 27.25 252,711
02/25/2013 27.26 27.62 26.71 26.92 342,677
02/22/2013 27.7 27.72 27.3 27.4 170,908
02/21/2013 28.06 28.1 27.49 27.64 183,410
02/20/2013 28.61 28.81 28.09 28.11 186,146
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.