TGP - Teekay LNG Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201913.9914.1113.8513.9013.90507,300
Oct 11, 201913.8714.1013.7313.9913.99248,100
Oct 10, 201913.5013.8613.4013.7313.73577,100
Oct 09, 201913.1913.5012.8013.3513.35501,100
Oct 08, 201913.2413.3112.9113.1513.15492,600
Oct 07, 201912.9013.3612.8613.2713.27904,600
Oct 04, 201913.0013.0012.4712.9512.95519,900
Oct 03, 201913.3013.4412.7713.0213.021,169,000
Oct 02, 201913.3513.4213.0513.3013.30305,900
Oct 01, 201913.5813.8413.3313.3313.33361,600
Sep 30, 201914.2514.2513.5713.6513.65998,000
Sep 27, 201915.3315.4715.0315.1315.13154,000
Sep 26, 201915.5015.5515.2415.4715.47113,900
Sep 25, 201915.5015.8315.4115.5515.55268,500
Sep 24, 201915.7515.8915.4215.7115.71110,300
Sep 23, 201915.8016.0815.5915.9015.90144,700
Sep 20, 201915.8715.9915.7515.7915.79164,900
Sep 19, 201915.9516.0515.7715.8515.85108,000
Sep 18, 201916.0716.2715.9415.9515.95113,500
Sep 17, 201916.0416.2415.9416.1016.10110,600
Sep 16, 201916.3016.6616.0816.1616.16269,800
Sep 13, 201916.2216.3915.9616.2016.2064,700
Sep 12, 201916.1416.3715.9216.0516.05166,800
Sep 11, 201916.0016.2915.8516.2016.20395,600
Sep 10, 201915.1715.8914.9815.8915.89488,000
Sep 09, 201915.1015.2214.9815.0515.05137,900
Sep 06, 201914.9815.2014.9515.0315.0394,900
Sep 05, 201914.6815.2414.6814.9614.96156,200
Sep 04, 201914.6014.6214.3914.5014.50198,200
Sep 03, 201914.4014.5514.0714.4514.45226,100
Aug 30, 201914.6514.8014.4714.5214.52101,100
Aug 29, 201914.6814.7814.5414.6314.63124,200
Aug 28, 201914.6414.7014.4314.4314.43187,800
Aug 27, 201914.6715.0214.6314.6314.63125,900
Aug 26, 201914.7514.8014.6314.6414.64117,400
Aug 23, 201914.7414.9514.5214.7014.70229,400
Aug 22, 201914.9515.1514.7714.8414.84150,600
Aug 21, 201914.5515.2314.5514.9514.95717,000
Aug 20, 201914.3614.5314.3014.5014.5078,000
Aug 19, 201913.6014.5213.2614.4014.40180,600
Aug 16, 201913.3013.6413.3013.4913.49221,800
Aug 15, 201913.3913.8113.2613.2813.28289,900
Aug 14, 201913.8113.8113.3213.3313.33172,700
Aug 13, 201913.5413.9413.4013.9113.91198,300
Aug 12, 201913.9414.0013.5713.5813.58168,800
Aug 09, 201914.6814.7514.0514.1514.15197,100
Aug 08, 201914.6514.8614.4914.6314.63231,200
Aug 07, 201914.2414.4513.8414.4214.42160,200
Aug 06, 201914.0314.4114.0314.2714.27209,300
Aug 05, 201914.4914.5013.9614.0314.03418,000
Aug 05, 20190.19 Dividend
Aug 02, 201914.9015.0014.4514.7214.53162,900
Aug 01, 201915.1115.1214.5414.9014.71341,700
Jul 31, 201914.6714.8414.4314.4614.2798,700
Jul 30, 201914.7114.7714.4014.6514.4690,200
Jul 29, 201915.2015.2014.6814.7814.59149,200
Jul 26, 201915.3615.5615.0515.2015.00108,700
Jul 25, 201915.3315.6415.3015.5515.35213,800
Jul 24, 201915.2115.3515.0515.2915.0969,200
Jul 23, 201915.1515.3015.1215.2715.07158,500
Jul 22, 201914.9915.2514.9915.1514.95188,600
Jul 19, 201915.5315.5614.9614.9714.78104,100
Jul 18, 201915.7015.7915.4315.5515.35204,500
Jul 17, 201915.6615.8015.4915.5715.37199,600
Jul 16, 201915.4015.7415.2515.6615.46332,600
Jul 15, 201915.5315.5615.2815.3915.19227,400
Jul 12, 201915.0015.4914.8815.4815.28291,400
Jul 11, 201914.9515.1214.9515.0714.88165,000
Jul 10, 201914.8815.2314.8014.9314.74121,200
Jul 09, 201914.9015.0014.8114.8814.69164,300
Jul 08, 201914.1914.9414.1914.9114.72263,000
Jul 05, 201914.1014.3314.0014.3314.1573,500
Jul 03, 201914.0614.2314.0114.2014.0240,500
Jul 02, 201914.1914.1913.9214.0613.8838,400
Jul 01, 201914.3314.4614.1514.1914.0158,900
Jun 28, 201913.9414.3113.9314.1013.92187,600
Jun 27, 201913.7013.9713.7013.8813.70115,400
Jun 26, 201913.5813.8513.5213.7013.5287,500
Jun 25, 201913.3713.6713.3013.4813.31105,500
Jun 24, 201913.7113.7113.2813.3713.20114,000
Jun 21, 201913.3613.4813.3013.4013.23122,800
Jun 20, 201913.6013.7913.3213.4013.23170,200
Jun 19, 201913.4713.7613.3813.4313.26125,800
Jun 18, 201913.3513.5913.3313.4713.30143,000
Jun 17, 201913.3113.3113.0813.2313.06200,800
Jun 14, 201913.3313.4413.1613.3113.14232,400
Jun 13, 201913.3313.5313.1813.3613.19255,400
Jun 12, 201913.2413.4413.1513.1813.01153,900
Jun 11, 201913.4013.5013.1613.3313.16228,200
Jun 10, 201913.3013.4313.1513.3513.18140,800
Jun 07, 201913.2113.4713.1813.2213.05286,800
Jun 06, 201913.2013.3913.0713.1913.02116,600
Jun 05, 201913.4213.4513.1513.2213.05199,300
Jun 04, 201913.4913.6213.4313.5213.35211,300
Jun 03, 201913.1013.4912.9513.3613.19164,300
May 31, 201913.3613.3913.0313.1312.96321,500
May 30, 201913.6613.9713.5313.5613.3881,700
May 29, 201913.6713.7913.1913.7213.54348,100
May 28, 201914.3014.3913.9213.9913.81147,500
May 24, 201914.1414.4214.1014.3114.13124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...