TOO Historical Prices | Teekay Offshore Partners L.P. C Stock

Dow

0.91% Nasdaq

0.87%

Teekay Offshore Partners LP (TOO)

-NYSE

33.01 Jun 18, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	33.45	33.46	32.97	33.01	438,400	33.01
Jun 17, 2013	33.26	33.50	33.05	33.31	154,500	33.31
Jun 14, 2013	32.40	33.18	32.17	33.00	193,000	33.00
Jun 13, 2013	32.00	32.43	31.74	32.31	93,800	32.31
Jun 12, 2013	32.02	32.39	31.61	31.96	191,400	31.96
Jun 11, 2013	32.41	32.75	31.44	31.82	162,600	31.82
Jun 10, 2013	32.87	33.10	32.53	32.72	193,500	32.72
Jun 7, 2013	32.23	32.68	31.68	32.64	229,400	32.64
Jun 6, 2013	31.67	32.50	31.67	32.11	105,600	32.11
Jun 5, 2013	31.88	32.25	31.55	31.74	122,000	31.74
Jun 4, 2013	32.15	32.15	31.53	31.80	315,300	31.80
Jun 3, 2013	32.00	32.58	31.59	31.83	353,900	31.83
May 31, 2013	32.64	33.19	32.33	32.43	169,300	32.43
May 30, 2013	33.13	33.27	32.10	32.64	152,700	32.64
May 29, 2013	33.45	33.69	32.91	33.13	158,000	33.13
May 28, 2013	33.41	33.83	33.08	33.44	140,000	33.44
May 24, 2013	32.80	33.62	32.80	33.20	132,000	33.20
May 23, 2013	33.00	33.20	32.52	32.81	226,500	32.81
May 22, 2013	32.98	33.96	32.87	33.27	217,300	33.27
May 21, 2013	32.96	33.40	32.80	33.02	203,100	33.02
May 20, 2013	32.90	33.31	32.74	32.89	345,700	32.89
May 17, 2013	32.85	33.45	32.62	32.77	227,000	32.77
May 16, 2013	32.65	33.24	32.48	32.64	265,000	32.64
May 15, 2013	32.15	32.66	32.07	32.59	240,400	32.59
May 14, 2013	32.10	32.48	31.80	32.13	293,500	32.13
May 13, 2013	31.98	32.48	31.98	32.22	180,800	32.22
May 10, 2013	31.54	32.24	31.54	31.97	291,400	31.97
May 9, 2013	31.45	32.13	31.45	31.69	257,300	31.69
May 8, 2013	31.32	31.53	31.29	31.40	222,100	31.40
May 7, 2013	31.09	31.64	31.05	31.24	208,400	31.24
May 6, 2013	30.79	31.40	30.75	31.13	294,100	31.13
May 3, 2013	31.05	31.09	30.64	30.91	243,300	30.91
May 2, 2013	30.70	31.19	30.54	30.60	324,200	30.60
May 1, 2013	30.29	31.00	30.29	30.70	305,700	30.70
Apr 30, 2013	30.80	31.14	30.28	30.38	692,000	30.38
Apr 29, 2013	30.35	31.26	30.35	30.66	209,700	30.66
Apr 26, 2013	30.17	30.42	29.81	30.15	224,100	30.15
Apr 26, 2013	0.525 Dividend
Apr 25, 2013	31.39	31.50	30.61	30.67	230,800	30.15
Apr 24, 2013	31.11	31.33	31.05	31.20	296,700	30.67
Apr 23, 2013	31.25	31.39	30.94	31.20	115,100	30.67
Apr 22, 2013	30.71	31.29	30.55	31.02	261,200	30.49
Apr 19, 2013	30.61	30.83	30.19	30.53	145,300	30.01
Apr 18, 2013	30.13	30.84	30.13	30.31	194,400	29.79
Apr 17, 2013	30.68	30.87	29.78	30.21	148,100	29.69
Apr 16, 2013	30.25	30.56	30.15	30.34	109,100	29.82
Apr 15, 2013	30.47	30.48	29.79	29.97	153,900	29.46
Apr 12, 2013	30.28	30.52	29.99	30.41	121,900	29.89
Apr 11, 2013	30.68	30.89	30.27	30.37	191,500	29.85
Apr 10, 2013	30.42	30.88	30.30	30.65	256,200	30.13
Apr 9, 2013	30.45	30.47	30.06	30.38	158,400	29.86
Apr 8, 2013	30.22	30.43	30.12	30.33	206,300	29.81
Apr 5, 2013	28.89	29.94	28.71	29.90	106,700	29.39
Apr 4, 2013	29.23	29.42	29.08	29.17	141,900	28.67
Apr 3, 2013	30.03	30.13	29.02	29.16	228,300	28.66
Apr 2, 2013	30.56	30.58	29.95	30.04	322,000	29.53
Apr 1, 2013	30.20	30.50	30.02	30.47	187,700	29.95
Mar 28, 2013	30.81	30.81	30.00	30.19	941,800	29.67
Mar 27, 2013	29.92	30.12	29.84	30.08	228,700	29.57
Mar 26, 2013	29.92	30.00	29.69	29.96	200,600	29.45
Mar 25, 2013	30.18	30.47	29.79	29.93	134,700	29.42
Mar 22, 2013	30.00	30.27	29.80	30.09	299,000	29.57
Mar 21, 2013	29.35	30.00	29.31	29.84	193,300	29.33
Mar 20, 2013	29.13	29.65	28.90	29.55	244,700	29.04
Mar 19, 2013	29.15	29.34	28.66	28.93	133,400	28.43
Mar 18, 2013	29.10	29.68	29.09	29.27	151,500	28.77
Mar 15, 2013	29.18	29.49	28.97	29.44	298,100	28.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TOO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Teekay Offshore Partners LP (TOO)