TOO - Teekay Offshore Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20191.53001.53501.53001.53001.5300114,418
Oct 21, 20191.53001.54001.53001.54001.540099,400
Oct 18, 20191.53001.54001.53001.53001.5300208,600
Oct 17, 20191.53001.54001.53001.53001.5300609,200
Oct 16, 20191.53001.54001.53001.53001.5300698,500
Oct 15, 20191.53001.54001.53001.53001.5300851,400
Oct 14, 20191.54001.54001.53001.53001.5300225,600
Oct 11, 20191.54001.55001.53001.53001.53003,176,400
Oct 10, 20191.54001.55001.54001.54001.540012,152,300
Oct 09, 20191.53001.55001.53001.53001.53002,285,800
Oct 08, 20191.54001.54001.53001.53001.5300921,100
Oct 07, 20191.53001.54001.53001.54001.54001,041,600
Oct 04, 20191.53001.54001.53001.53001.5300460,000
Oct 03, 20191.53001.54001.53001.53001.53001,063,300
Oct 02, 20191.53001.54001.53001.54001.54006,312,300
Oct 01, 20191.54001.54001.53001.53001.530021,974,500
Sep 30, 20191.16001.17001.14001.16001.1600137,900
Sep 27, 20191.16001.17001.16001.17001.170058,100
Sep 26, 20191.17001.17001.15001.16001.160080,700
Sep 25, 20191.16001.18001.16001.17001.1700153,700
Sep 24, 20191.17001.19001.15001.15001.1500123,800
Sep 23, 20191.18001.19001.16001.18001.180067,800
Sep 20, 20191.15001.19001.15001.19001.190085,400
Sep 19, 20191.20001.23001.14001.15001.1500143,900
Sep 18, 20191.18001.20001.18001.20001.2000219,900
Sep 17, 20191.18001.21001.16001.18001.1800148,300
Sep 16, 20191.22001.23001.18001.18001.1800320,500
Sep 13, 20191.18001.20001.17001.19001.1900133,200
Sep 12, 20191.16001.19001.16001.18001.1800204,000
Sep 11, 20191.18001.19001.16001.17001.1700341,800
Sep 10, 20191.18001.20001.17001.18001.1800134,900
Sep 09, 20191.19001.22001.18001.18001.180080,200
Sep 06, 20191.16001.22001.16001.19001.1900227,700
Sep 05, 20191.14001.19001.14001.19001.1900111,500
Sep 04, 20191.13001.16001.13001.13001.1300116,400
Sep 03, 20191.18001.18001.13001.14001.140051,900
Aug 30, 20191.18001.19001.17001.18001.180016,700
Aug 29, 20191.15001.19001.15001.18001.1800339,200
Aug 28, 20191.15001.19001.14001.14001.1400192,400
Aug 27, 20191.20001.20001.11001.15001.1500186,500
Aug 26, 20191.16001.18001.15001.16001.160094,200
Aug 23, 20191.19001.22001.15001.16001.160083,400
Aug 22, 20191.25001.25001.22001.23001.2300124,300
Aug 21, 20191.23001.23001.19001.21001.2100125,800
Aug 20, 20191.20001.22001.19001.22001.220054,600
Aug 19, 20191.19001.21001.15001.21001.2100253,000
Aug 16, 20191.15001.20001.15001.17001.170085,600
Aug 15, 20191.15001.17001.15001.16001.1600124,200
Aug 14, 20191.15001.16001.12001.16001.1600117,800
Aug 13, 20191.14001.17001.14001.17001.170076,900
Aug 12, 20191.13001.16001.12001.14001.1400214,000
Aug 09, 20191.13001.15001.11001.14001.1400260,800
Aug 08, 20191.10001.16001.10001.12001.1200298,700
Aug 07, 20191.13001.14001.10001.10001.1000177,000
Aug 06, 20191.14001.17001.12001.14001.1400213,300
Aug 05, 20191.12001.15001.11001.13001.1300228,400
Aug 02, 20191.15001.15001.11001.14001.1400292,300
Aug 01, 20191.16001.17001.13001.14001.1400298,700
Jul 31, 20191.21001.22001.16001.16001.160045,500
Jul 30, 20191.15001.17001.15001.17001.1700170,800
Jul 29, 20191.17001.18001.15001.15001.1500114,800
Jul 26, 20191.16001.18001.16001.17001.170076,900
Jul 25, 20191.19001.19001.15001.15001.1500160,900
Jul 24, 20191.20001.20001.18001.18001.180034,500
Jul 23, 20191.20001.22001.19001.20001.2000128,900
Jul 22, 20191.21001.21001.20001.20001.200041,600
Jul 19, 20191.23001.23001.21001.22001.220092,900
Jul 18, 20191.24001.24001.22001.23001.230086,100
Jul 17, 20191.29001.29001.25001.25001.250061,500
Jul 16, 20191.28001.35001.28001.30001.3000218,200
Jul 15, 20191.32001.32001.26001.29001.290072,800
Jul 12, 20191.24001.35001.23001.31001.3100122,700
Jul 11, 20191.25001.28001.20001.25001.2500439,400
Jul 10, 20191.26001.30001.19001.25001.2500772,000
Jul 09, 20191.38001.38001.24001.25001.2500256,800
Jul 08, 20191.38001.42001.35001.38001.3800482,500
Jul 05, 20191.20001.38001.20001.37001.3700732,900
Jul 03, 20191.22001.25001.20001.23001.2300116,300
Jul 02, 20191.26001.26001.19001.22001.2200539,300
Jul 01, 20191.26001.29001.24001.26001.2600268,200
Jun 28, 20191.23001.27001.23001.26001.26001,012,500
Jun 27, 20191.25001.29001.18001.24001.2400844,500
Jun 26, 20191.14001.30001.14001.26001.2600577,900
Jun 25, 20191.15001.16001.12001.14001.14002,427,600
Jun 24, 20191.17001.17001.16001.16001.16001,193,700
Jun 21, 20191.17001.18001.16001.17001.1700202,600
Jun 20, 20191.17001.19001.16001.17001.1700220,100
Jun 19, 20191.12001.16001.12001.16001.16003,252,300
Jun 18, 20191.14001.15001.12001.12001.1200304,500
Jun 17, 20191.15001.15001.13001.14001.1400142,100
Jun 14, 20191.13001.16001.12001.15001.1500415,000
Jun 13, 20191.14001.16001.14001.14001.1400231,600
Jun 12, 20191.14001.18001.12001.13001.1300584,700
Jun 11, 20191.12001.15001.12001.14001.1400394,100
Jun 10, 20191.12001.15001.12001.14001.1400434,000
Jun 07, 20191.13001.16001.11001.12001.1200314,200
Jun 06, 20191.11001.16001.10001.13001.13001,359,000
Jun 05, 20191.14001.14001.10001.11001.1100622,200
Jun 04, 20191.12001.14001.12001.14001.1400117,000
Jun 03, 20191.15001.15001.11001.11001.1100234,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...