Quantcast

Teekay LNG Partners L.P. Historical Stock Prices

TGP 
$12.88
*  
0.10
0.77%
Get TGP Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading TGP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TGP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 13.05 13.30 12.88 12.88 269,420
12/11/2018 13.46 13.52 12.88 12.98 431,984
12/10/2018 12.9 13.02 12.4 12.85 273,577
12/07/2018 13.35 13.61 12.99 13.09 338,672
12/06/2018 13 13.31 12.58 13.11 605,685
12/04/2018 13.73 14.18 13.47 13.53 561,295
12/03/2018 13.84 13.95 13.31 13.8 392,922
11/30/2018 13.4 13.75 13.11 13.54 332,305
11/29/2018 13.63 13.84 13.5 13.51 417,685
11/28/2018 13.49 13.64 13.3 13.54 367,666
11/27/2018 13.11 13.4502 12.87 12.96 230,720
11/26/2018 12.97 13.33 12.88 13.09 448,956
11/23/2018 12.47 12.97 12.36 12.88 175,387
11/21/2018 12.97 13.04 12.195 12.57 1,102,999
11/20/2018 13.33 13.34 12.71 12.79 861,145
11/19/2018 14.01 14.3 13.41 13.58 596,166
11/16/2018 14.5 14.55 13.65 14.25 603,772
11/15/2018 14.61 14.86 13.13 14.43 973,728
11/14/2018 14.27 14.5 13.93 14.41 440,876
11/13/2018 14.55 14.65 13.99 14.11 311,380
11/12/2018 14.91 14.99 14.53 14.55 170,043
11/09/2018 14.87 15.05 14.75 14.91 138,757
11/08/2018 15.32 15.4 15 15.03 174,601
11/07/2018 15.96 16.17 15.28 15.45 144,866
11/06/2018 15.14 15.97 15.14 15.7 297,165
11/05/2018 15 15.24 14.76 15.11 244,691
11/02/2018 14.92 15.13 14.71 14.9 597,388
11/01/2018 14.26 15.1 14.24 14.88 454,134
10/31/2018 14.1 14.3101 13.98 14.21 424,051
10/30/2018 14.04 14.26 13.91 13.95 364,052
10/29/2018 14.47 14.7 13.91 14.13 287,506
10/26/2018 14.4 14.72 14.3 14.38 229,071
10/25/2018 14.81 14.92 14.44 14.53 588,230
10/24/2018 15.32 15.34 14.65 14.67 383,398
10/23/2018 15.21 15.3 15 15.25 286,922
10/22/2018 15.33 15.51 15.22 15.29 203,063
10/19/2018 15.48 15.73 15.295 15.32 230,315
10/18/2018 15.5 15.76 15.34 15.43 181,193
10/17/2018 15.71 15.84 15.46 15.54 157,612
10/16/2018 15.45 15.75 15.3 15.66 245,267
10/15/2018 15.51 15.6 15.32 15.36 278,070
10/12/2018 15.56 15.62 15.23 15.48 269,738
10/11/2018 15.35 15.72 15.3 15.31 295,993
10/10/2018 16.22 16.24 15.45 15.6 496,515
10/09/2018 16.4 16.4 16.17 16.3 176,166
10/08/2018 16.24 16.3638 16.19 16.35 200,241
10/05/2018 16.55 16.7 16.1 16.35 407,484
10/04/2018 17.07 17.1 16.37 16.47 321,346
10/03/2018 16.81 17.22 16.63 17.07 465,082
10/02/2018 17.18 17.5 16.7892 16.87 505,452
10/01/2018 16.82 17.32 16.75 17.18 513,096
09/28/2018 15.85 16.8 15.8 16.7 564,698
09/27/2018 15.2 15.85 15.05 15.8 416,967
09/26/2018 15.1 15.35 14.95 15.05 551,777
09/25/2018 15.3 15.4 15.05 15.05 425,744
09/24/2018 15.3 15.4 15.1 15.35 454,243
09/21/2018 14.9 15.15 14.85 15.1 383,810
09/20/2018 14.95 15.15 14.8 14.85 296,522
09/19/2018 15 15.3 14.85 14.95 237,990
09/18/2018 15 15.3 14.85 14.95 270,764
09/17/2018 14.95 15.15 14.9 14.95 1,102,145
09/14/2018 15.1 15.3 14.7 15 432,578
09/13/2018 15.1 15.45 14.9 15 285,226
09/12/2018 15.2 15.25 15 15.05 213,167
09/11/2018 15 15.25 14.9 15.15 246,803
*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?

Smart Portfolio