TGP - Teekay LNG Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201914.9515.4014.9515.2315.23191,109
Dec. 05, 201915.0815.1414.9215.0715.07147,000
Dec. 04, 201915.2415.2414.9815.0615.06218,200
Dec. 03, 201915.0615.2014.8615.1515.15201,700
Dec. 02, 201915.2415.3115.0015.1515.15253,300
Nov. 29, 201915.1615.4415.1415.2515.25187,500
Nov. 27, 201915.2915.3815.1215.1615.16338,800
Nov. 26, 201915.5715.5715.2515.2515.25227,100
Nov. 25, 201915.4615.7515.2915.5615.56259,700
Nov. 22, 201915.3815.5415.1715.3015.30247,600
Nov. 21, 201915.1915.5215.0015.2615.26217,700
Nov. 20, 201915.3915.4814.9415.1815.18406,500
Nov. 19, 201915.6315.6315.2815.3215.32285,700
Nov. 18, 201916.0516.4015.6715.7415.74446,000
Nov. 15, 201916.5016.7415.7715.9415.94653,700
Nov. 14, 201915.8916.6415.6316.3716.371,112,400
Nov. 13, 201914.0914.1913.9814.1814.18201,900
Nov. 12, 201914.0014.5014.0014.1314.13191,200
Nov. 11, 201913.8814.1713.8013.9913.99226,300
Nov. 08, 201913.9814.0313.7714.0214.02125,500
Nov. 07, 201914.2814.3613.8413.9313.93134,900
Nov. 06, 201914.5814.7514.1014.1714.17145,900
Nov. 05, 201914.7315.0614.6314.6314.63139,100
Nov. 04, 201914.6314.8814.3214.6914.69591,100
Nov. 01, 201914.3814.6214.2714.5114.51171,700
Oct. 31, 201914.5814.6014.1514.3914.39162,200
Oct. 31, 20190.19 Dividend
Oct. 30, 201914.7914.8514.6014.7314.54161,000
Oct. 29, 201915.2015.2414.9514.9714.78114,500
Oct. 28, 201915.5315.5615.1015.2315.03100,400
Oct. 25, 201915.2415.5515.2415.4315.23157,000
Oct. 24, 201915.5015.5215.2215.4115.21120,100
Oct. 23, 201915.0115.6115.0015.4615.26494,500
Oct. 22, 201913.5516.1213.5015.1014.911,470,100
Oct. 21, 201913.2013.3813.1613.1813.01166,300
Oct. 18, 201913.5513.6213.1013.1212.95288,500
Oct. 17, 201913.7413.8613.4513.5513.38153,500
Oct. 16, 201913.8013.9113.6313.6913.51113,300
Oct. 15, 201913.9914.1513.7813.8113.63376,500
Oct. 14, 201913.9914.1113.8513.9013.72507,300
Oct. 11, 201913.8714.1013.7313.9913.81248,100
Oct. 10, 201913.5013.8613.4013.7313.55577,100
Oct. 09, 201913.1913.5012.8013.3513.18501,100
Oct. 08, 201913.2413.3112.9113.1512.98492,600
Oct. 07, 201912.9013.3612.8613.2713.10904,600
Oct. 04, 201913.0013.0012.4712.9512.78519,900
Oct. 03, 201913.3013.4412.7713.0212.851,169,000
Oct. 02, 201913.3513.4213.0513.3013.13305,900
Oct. 01, 201913.5813.8413.3313.3313.16361,600
Sep. 30, 201914.2514.2513.5713.6513.47998,000
Sep. 27, 201915.3315.4715.0315.1314.93154,000
Sep. 26, 201915.5015.5515.2415.4715.27113,900
Sep. 25, 201915.5015.8315.4115.5515.35268,500
Sep. 24, 201915.7515.8915.4215.7115.51110,300
Sep. 23, 201915.8016.0815.5915.9015.69144,700
Sep. 20, 201915.8715.9915.7515.7915.59164,900
Sep. 19, 201915.9516.0515.7715.8515.65108,000
Sep. 18, 201916.0716.2715.9415.9515.74113,500
Sep. 17, 201916.0416.2415.9416.1015.89110,600
Sep. 16, 201916.3016.6616.0816.1615.95269,800
Sep. 13, 201916.2216.3915.9616.2015.9964,700
Sep. 12, 201916.1416.3715.9216.0515.84166,800
Sep. 11, 201916.0016.2915.8516.2015.99395,600
Sep. 10, 201915.1715.8914.9815.8915.69488,000
Sep. 09, 201915.1015.2214.9815.0514.86137,900
Sep. 06, 201914.9815.2014.9515.0314.8494,900
Sep. 05, 201914.6815.2414.6814.9614.77156,200
Sep. 04, 201914.6014.6214.3914.5014.31198,200
Sep. 03, 201914.4014.5514.0714.4514.26226,100
Aug. 30, 201914.6514.8014.4714.5214.33101,100
Aug. 29, 201914.6814.7814.5414.6314.44124,200
Aug. 28, 201914.6414.7014.4314.4314.24187,800
Aug. 27, 201914.6715.0214.6314.6314.44125,900
Aug. 26, 201914.7514.8014.6314.6414.45117,400
Aug. 23, 201914.7414.9514.5214.7014.51229,400
Aug. 22, 201914.9515.1514.7714.8414.65150,600
Aug. 21, 201914.5515.2314.5514.9514.76717,000
Aug. 20, 201914.3614.5314.3014.5014.3178,000
Aug. 19, 201913.6014.5213.2614.4014.21180,600
Aug. 16, 201913.3013.6413.3013.4913.32221,800
Aug. 15, 201913.3913.8113.2613.2813.11289,900
Aug. 14, 201913.8113.8113.3213.3313.16172,700
Aug. 13, 201913.5413.9413.4013.9113.73198,300
Aug. 12, 201913.9414.0013.5713.5813.40168,800
Aug. 09, 201914.6814.7514.0514.1513.97197,100
Aug. 08, 201914.6514.8614.4914.6314.44231,200
Aug. 07, 201914.2414.4513.8414.4214.23160,200
Aug. 06, 201914.0314.4114.0314.2714.09209,300
Aug. 05, 201914.4914.5013.9614.0313.85418,000
Aug. 05, 20190.19 Dividend
Aug. 02, 201914.9015.0014.4514.7214.34162,900
Aug. 01, 201915.1115.1214.5414.9014.52341,700
Jul. 31, 201914.6714.8414.4314.4614.0998,700
Jul. 30, 201914.7114.7714.4014.6514.2790,200
Jul. 29, 201915.2015.2014.6814.7814.40149,200
Jul. 26, 201915.3615.5615.0515.2014.81108,700
Jul. 25, 201915.3315.6415.3015.5515.15213,800
Jul. 24, 201915.2115.3515.0515.2914.9069,200
Jul. 23, 201915.1515.3015.1215.2714.88158,500
Jul. 22, 201914.9915.2514.9915.1514.76188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...