TGP - Teekay LNG Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202013.2513.3213.0613.1413.14155,400
Feb 13, 202013.0513.2513.0513.2113.21175,000
Feb 12, 202013.2013.3513.0013.1213.12337,000
Feb 11, 202012.8013.2912.8013.0113.01252,500
Feb 10, 202012.8012.8812.6112.7012.70331,100
Feb 07, 202012.8813.0412.7212.8612.86303,200
Feb 06, 202013.2513.2612.7613.0513.05526,100
Feb 05, 202013.4513.6513.2513.2613.26262,200
Feb 04, 202013.1013.3813.0613.2513.25226,000
Feb 03, 202012.8413.0612.7112.9812.98247,600
Jan 31, 202013.0613.0612.8512.8512.85447,100
Jan 30, 202013.0913.1212.9413.0613.06622,300
Jan 30, 20200.19 Dividend
Jan 29, 202013.6413.7013.3413.3413.15308,900
Jan 28, 202013.6913.7413.5813.5913.40402,300
Jan 27, 202013.8813.8813.5513.6613.47763,700
Jan 24, 202014.5014.5214.0014.0013.80358,200
Jan 23, 202014.7014.7914.2814.5814.37328,200
Jan 22, 202014.7514.9114.5814.8214.61304,800
Jan 21, 202014.8815.1114.7014.7814.57368,100
Jan 17, 202015.0315.0314.7014.7214.51386,000
Jan 16, 202015.1515.2014.9414.9914.78143,900
Jan 15, 202015.1715.1714.9615.1214.90204,500
Jan 14, 202014.9615.3114.8715.1814.96297,900
Jan 13, 202014.9915.0914.6214.9614.75193,100
Jan 10, 202015.2515.2514.9014.9914.78228,400
Jan 09, 202015.1415.4015.1115.2415.02201,300
Jan 08, 202015.3215.3415.0915.1214.90207,800
Jan 07, 202015.3015.4515.2615.2615.04203,200
Jan 06, 202015.3515.4415.2315.3015.08153,000
Jan 03, 202015.5515.5615.2715.3715.15134,300
Jan 02, 202015.6115.8215.3815.5215.30153,500
Dec 31, 201915.3315.5715.2215.5615.34257,500
Dec 30, 201915.3715.6315.2515.3515.13180,800
Dec 27, 201915.7615.7915.2315.3715.15219,400
Dec 26, 201915.6115.8515.6115.7715.5583,900
Dec 24, 201915.8315.9015.5015.6015.38120,700
Dec 23, 201915.8816.0415.7415.8815.65146,800
Dec 20, 201916.0116.0715.7615.8815.65157,700
Dec 19, 201915.4516.0415.4516.0215.79245,600
Dec 18, 201915.2815.6715.2815.5015.28318,900
Dec 17, 201915.4215.6815.2715.2815.06179,000
Dec 16, 201915.1715.5815.1315.3815.16232,600
Dec 13, 201915.1515.4315.0515.2014.98661,800
Dec 12, 201915.3915.5815.1015.1814.96184,900
Dec 11, 201915.3315.4615.1915.3415.12113,500
Dec 10, 201915.1715.4515.0915.4315.21148,800
Dec 09, 201915.1015.4715.0615.1714.95264,800
Dec 06, 201914.9515.4014.9515.2315.01191,100
Dec 05, 201915.0815.1414.9215.0714.86147,000
Dec 04, 201915.2415.2414.9815.0614.85218,200
Dec 03, 201915.0615.2014.8615.1514.93201,700
Dec 02, 201915.2415.3115.0015.1514.93253,300
Nov 29, 201915.1615.4415.1415.2515.03187,500
Nov 27, 201915.2915.3815.1215.1614.94338,800
Nov 26, 201915.5715.5715.2515.2515.03227,100
Nov 25, 201915.4615.7515.2915.5615.34259,700
Nov 22, 201915.3815.5415.1715.3015.08247,600
Nov 21, 201915.1915.5215.0015.2615.04217,700
Nov 20, 201915.3915.4814.9415.1814.96406,500
Nov 19, 201915.6315.6315.2815.3215.10285,700
Nov 18, 201916.0516.4015.6715.7415.52446,000
Nov 15, 201916.5016.7415.7715.9415.71653,700
Nov 14, 201915.8916.6415.6316.3716.141,112,400
Nov 13, 201914.0914.1913.9814.1813.98201,900
Nov 12, 201914.0014.5014.0014.1313.93191,200
Nov 11, 201913.8814.1713.8013.9913.79226,300
Nov 08, 201913.9814.0313.7714.0213.82125,500
Nov 07, 201914.2814.3613.8413.9313.73134,900
Nov 06, 201914.5814.7514.1014.1713.97145,900
Nov 05, 201914.7315.0614.6314.6314.42139,100
Nov 04, 201914.6314.8814.3214.6914.48591,100
Nov 01, 201914.3814.6214.2714.5114.30171,700
Oct 31, 201914.5814.6014.1514.3914.19162,200
Oct 31, 20190.19 Dividend
Oct 30, 201914.7914.8514.6014.7314.33161,000
Oct 29, 201915.2015.2414.9514.9714.57114,500
Oct 28, 201915.5315.5615.1015.2314.82100,400
Oct 25, 201915.2415.5515.2415.4315.01157,000
Oct 24, 201915.5015.5215.2215.4114.99120,100
Oct 23, 201915.0115.6115.0015.4615.04494,500
Oct 22, 201913.5516.1213.5015.1014.691,470,100
Oct 21, 201913.2013.3813.1613.1812.82166,300
Oct 18, 201913.5513.6213.1013.1212.77288,500
Oct 17, 201913.7413.8613.4513.5513.18153,500
Oct 16, 201913.8013.9113.6313.6913.32113,300
Oct 15, 201913.9914.1513.7813.8113.44376,500
Oct 14, 201913.9914.1113.8513.9013.53507,300
Oct 11, 201913.8714.1013.7313.9913.61248,100
Oct 10, 201913.5013.8613.4013.7313.36577,100
Oct 09, 201913.1913.5012.8013.3512.99501,100
Oct 08, 201913.2413.3112.9113.1512.80492,600
Oct 07, 201912.9013.3612.8613.2712.91904,600
Oct 04, 201913.0013.0012.4712.9512.60519,900
Oct 03, 201913.3013.4412.7713.0212.671,169,000
Oct 02, 201913.3513.4213.0513.3012.94305,900
Oct 01, 201913.5813.8413.3313.3312.97361,600
Sep 30, 201914.2514.2513.5713.6513.28998,000
Sep 27, 201915.3315.4715.0315.1314.72154,000
Sep 26, 201915.5015.5515.2415.4715.05113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...