Canada Markets closed

Teekay LNG Partners L.P. (TGP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.50+0.58 (+4.87%)
At close: 4:00PM EDT

12.50 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202012.4512.7011.9412.5012.50355,150
Aug. 12, 202011.8112.1411.6511.9211.92188,000
Aug. 11, 202011.9912.0011.5511.6411.64127,500
Aug. 10, 202011.6111.9011.6011.8911.89141,200
Aug. 07, 202011.5011.6911.2311.6811.6896,700
Aug. 06, 202011.2011.4411.2011.4311.43116,600
Aug. 05, 202011.0511.4511.0211.3011.30172,400
Aug. 04, 202010.9811.0510.8811.0211.0283,000
Aug. 03, 202010.8610.9810.6510.9210.92101,100
Jul. 31, 202010.9211.0010.8010.8810.88175,700
Jul. 30, 202011.1711.1710.9410.9910.99120,800
Jul. 30, 20200.25 Dividend
Jul. 29, 202011.3211.5311.1211.4611.21145,700
Jul. 28, 202011.4611.4611.1711.2010.96135,200
Jul. 27, 202011.3211.4411.1911.3611.11121,600
Jul. 24, 202011.1811.4111.1811.3411.0995,800
Jul. 23, 202011.1111.3411.0011.3211.07189,800
Jul. 22, 202011.2511.2511.1011.1410.9096,400
Jul. 21, 202011.3511.4411.1611.2611.01249,900
Jul. 20, 202011.1711.4011.1711.2310.99174,200
Jul. 17, 202011.0511.2111.0511.1710.93152,300
Jul. 16, 202011.1111.2310.8611.0910.85125,200
Jul. 15, 202011.0011.3010.8211.1610.92134,400
Jul. 14, 202010.4010.8610.3510.7910.55147,100
Jul. 13, 202011.4111.4710.4210.4210.19670,300
Jul. 10, 202011.0111.2511.0111.2511.00165,600
Jul. 09, 202011.3011.4310.9011.0010.76159,000
Jul. 08, 202011.3011.4911.2211.4011.15100,800
Jul. 07, 202011.2811.4011.1911.3211.07122,200
Jul. 06, 202011.3811.5211.0811.3511.10140,500
Jul. 02, 202011.7711.7711.1611.2811.03162,100
Jul. 01, 202011.6911.8611.4211.5011.25108,900
Jun. 30, 202011.6611.7011.0311.6611.41272,400
Jun. 29, 202011.1111.8311.1011.5911.34292,500
Jun. 26, 202011.3411.3410.7811.0710.83241,600
Jun. 25, 202011.2611.3810.8911.3211.07254,000
Jun. 24, 202011.6311.6510.8611.2611.01371,400
Jun. 23, 202012.6912.6911.6011.7711.51291,500
Jun. 22, 202012.8012.8812.5112.5612.29596,000
Jun. 19, 202013.0913.5312.2712.8112.531,370,500
Jun. 18, 202012.4613.0412.4613.0012.72357,000
Jun. 17, 202013.0513.0512.6412.6512.37328,600
Jun. 16, 202012.9313.0012.3912.9212.64300,100
Jun. 15, 202011.6112.7911.1112.5512.28482,500
Jun. 12, 202012.2912.2911.1911.7711.51321,700
Jun. 11, 202012.1012.4911.7011.8011.54597,500
Jun. 10, 202012.7812.7912.4012.6712.39246,300
Jun. 09, 202012.6813.0012.3612.9412.66343,700
Jun. 08, 202012.2713.0612.0213.0112.73498,800
Jun. 05, 202011.6612.1511.6612.1311.87271,900
Jun. 04, 202011.2211.5211.2211.3911.14178,800
Jun. 03, 202011.4011.8211.4011.5911.34221,700
Jun. 02, 202010.8511.3510.8311.2911.04255,800
Jun. 01, 202011.1111.3410.9510.9510.71111,800
May 29, 202011.1911.1910.9011.1610.92202,700
May 28, 202011.6911.6911.2111.3511.10189,000
May 27, 202011.6611.9411.4211.5311.28148,600
May 26, 202011.9111.9311.4811.5611.31321,300
May 22, 202011.7011.7511.1911.7511.49265,900
May 21, 202011.1011.7310.7611.5311.28377,700
May 20, 202011.1211.7811.0311.5011.25291,900
May 19, 202011.2511.2610.9210.9210.68120,600
May 18, 202010.9811.5310.9811.1510.91300,800
May 15, 202010.9511.0010.6010.6810.45253,500
May 14, 202010.8211.0510.2810.9810.74202,900
May 13, 202011.3411.4610.7710.9910.75268,000
May 12, 202011.5311.6711.3511.5011.25239,300
May 11, 202011.2511.7011.1011.5611.31399,300
May 08, 202011.0111.2310.8811.2110.97178,100
May 07, 202010.5510.9210.5110.8610.62181,700
May 06, 202010.5710.7110.3010.4010.17215,900
May 05, 202011.2311.3310.5710.6110.38191,100
May 04, 202010.8310.9210.4210.6710.44265,200
May 01, 202011.4111.4910.6810.8110.57238,900
Apr. 30, 202011.6711.9811.1811.5711.32226,200
Apr. 30, 20200.25 Dividend
Apr. 29, 202012.0012.0211.6212.0011.49311,700
Apr. 28, 202011.8512.0011.5611.8811.38218,700
Apr. 27, 202011.6711.7011.3511.5411.05463,300
Apr. 24, 202011.8111.8111.3611.3710.89288,200
Apr. 23, 202011.8612.2811.3711.5311.04504,600
Apr. 22, 202012.1312.1311.5311.7411.24219,500
Apr. 21, 202011.9912.0211.4111.7411.24341,900
Apr. 20, 202011.2511.7811.1111.6911.20446,500
Apr. 17, 202011.1011.4410.9111.3610.88375,700
Apr. 16, 202010.8010.9410.6010.8310.37263,700
Apr. 15, 202010.6510.7610.2010.5110.07264,500
Apr. 14, 202010.4811.0010.3310.9010.44369,200
Apr. 13, 20209.9110.519.9010.259.82419,500
Apr. 09, 20209.559.969.209.909.48530,500
Apr. 08, 20209.679.699.219.308.91517,000
Apr. 07, 202010.0210.129.149.388.98709,700
Apr. 06, 20209.459.939.439.869.44311,700
Apr. 03, 20209.359.608.869.008.62383,400
Apr. 02, 20209.059.749.009.419.01268,800
Apr. 01, 20209.409.729.009.128.74263,300
Mar. 31, 20209.6210.069.599.799.38264,500
Mar. 30, 20209.3910.009.019.569.16337,300
Mar. 27, 20209.619.868.739.298.90600,300
Mar. 26, 20209.059.768.739.649.23567,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...