TOO - Teekay Offshore Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20172.242.312.242.282.28573,558
Dec 11, 20172.212.262.172.252.25769,900
Dec 08, 20172.232.252.192.192.19635,400
Dec 07, 20172.202.232.182.232.23653,100
Dec 06, 20172.302.302.202.212.21465,100
Dec 05, 20172.372.372.302.312.31291,800
Dec 04, 20172.372.412.332.352.35345,000
Dec 01, 20172.362.452.332.402.40775,300
Nov 30, 20172.392.472.332.352.35330,100
Nov 29, 20172.192.432.182.382.384,162,400
Nov 28, 20172.252.282.142.212.214,049,400
Nov 27, 20172.392.402.262.262.261,273,600
Nov 24, 20172.382.442.372.422.42390,200
Nov 22, 20172.352.392.352.372.37214,600
Nov 21, 20172.342.372.272.362.36709,900
Nov 20, 20172.362.392.272.322.32523,100
Nov 17, 20172.372.412.352.392.39408,600
Nov 16, 20172.382.392.322.342.34520,600
Nov 15, 20172.322.412.302.402.40676,100
Nov 14, 20172.462.482.332.352.35779,300
Nov 13, 20172.562.562.452.492.492,090,400
Nov 10, 20172.532.532.402.532.533,113,800
Nov 09, 20172.582.732.502.512.51839,900
Nov 08, 20172.672.712.572.602.60458,400
Nov 07, 20172.702.782.672.692.69443,700
Nov 06, 20172.542.672.542.662.66589,200
Nov 03, 20172.542.572.502.552.55462,400
Nov 02, 20172.602.652.502.562.56521,000
Nov 02, 20170.01 Dividend
Nov 01, 20172.562.652.562.602.59839,500
Oct 31, 20172.572.572.502.562.55483,000
Oct 30, 20172.602.672.502.562.55509,000
Oct 27, 20172.652.732.602.622.61909,800
Oct 26, 20172.672.672.612.632.62671,000
Oct 25, 20172.632.672.562.652.641,096,900
Oct 24, 20172.602.642.582.632.62386,600
Oct 23, 20172.662.712.562.602.59559,600
Oct 20, 20172.672.712.632.652.64699,700
Oct 19, 20172.642.672.632.672.66309,800
Oct 18, 20172.682.692.642.652.64630,500
Oct 17, 20172.722.722.622.662.65362,200
Oct 16, 20172.662.742.662.722.71922,600
Oct 13, 20172.602.682.572.652.641,377,900
Oct 12, 20172.502.592.502.572.56636,000
Oct 11, 20172.552.562.502.542.531,258,700
Oct 10, 20172.502.542.492.542.53707,300
Oct 09, 20172.492.522.472.482.47161,900
Oct 06, 20172.512.522.472.502.49287,700
Oct 05, 20172.492.552.492.492.482,946,700
Oct 04, 20172.552.562.492.512.50214,200
Oct 03, 20172.472.562.472.552.542,180,800
Oct 02, 20172.352.552.342.472.46925,500
Sep 29, 20172.332.432.322.382.37388,200
Sep 28, 20172.372.392.242.322.311,226,100
Sep 27, 20172.562.572.362.372.361,932,600
Sep 26, 20172.552.622.512.542.531,205,100
Sep 25, 20172.562.672.542.582.57669,500
Sep 22, 20172.522.582.502.562.55461,900
Sep 21, 20172.612.692.492.552.541,135,500
Sep 20, 20172.622.722.592.642.63827,600
Sep 19, 20172.602.662.602.622.61544,800
Sep 18, 20172.642.742.572.602.59580,400
Sep 15, 20172.622.642.582.632.621,321,300
Sep 14, 20172.552.682.552.582.571,750,500
Sep 13, 20172.492.542.452.462.45976,300
Sep 12, 20172.382.492.382.452.44729,400
Sep 11, 20172.402.482.402.432.42419,000
Sep 08, 20172.392.462.342.442.43507,300
Sep 07, 20172.292.412.292.412.40464,400
Sep 06, 20172.262.332.202.322.311,334,500
Sep 05, 20172.282.292.222.232.22737,800
Sep 01, 20172.322.322.212.252.24923,100
Aug 31, 20172.342.402.312.312.30337,500
Aug 30, 20172.352.382.312.332.32236,600
Aug 29, 20172.332.402.282.352.34508,300
Aug 28, 20172.402.452.342.352.34326,300
Aug 25, 20172.402.452.382.402.39239,300
Aug 24, 20172.402.472.392.392.38211,300
Aug 23, 20172.342.492.342.442.43385,800
Aug 22, 20172.332.412.332.362.35391,800
Aug 21, 20172.472.472.312.352.34383,900
Aug 18, 20172.472.602.442.462.45850,900
Aug 17, 20172.362.512.352.452.44802,900
Aug 16, 20172.532.552.312.402.39957,100
Aug 15, 20172.592.612.522.532.52463,600
Aug 14, 20172.612.692.602.612.601,141,400
Aug 11, 20172.532.632.532.612.60621,800
Aug 10, 20172.632.642.582.602.59768,200
Aug 09, 20172.562.642.542.632.622,438,500
Aug 08, 20172.502.642.502.562.551,103,300
Aug 07, 20172.462.562.452.542.531,516,100
Aug 04, 20172.362.592.252.552.541,726,600
Aug 03, 20172.582.592.352.412.401,105,300
Aug 03, 20170.01 Dividend
Aug 02, 20172.502.552.432.492.471,354,400
Aug 01, 20172.602.612.502.512.491,079,800
Jul 31, 20172.642.642.572.592.571,048,100
Jul 28, 20172.482.682.472.602.582,664,400
Jul 27, 20173.053.112.512.552.5310,901,200
Jul 26, 20172.642.652.532.582.56792,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...