New York - London - Athens - Oslo

Teekay LNG Partners L.P. (NYSE:TGP)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 15.32 15.34 14.65 14.67 383,398
10/23/2018 15.21 15.30 15.00 15.25 286,922
10/22/2018 15.33 15.51 15.22 15.29 203,063
10/19/2018 15.48 15.73 15.30 15.32 237,117
10/18/2018 15.50 15.76 15.34 15.43 181,193
10/17/2018 15.71 15.84 15.46 15.54 157,612
10/16/2018 15.45 15.75 15.30 15.66 245,267
10/15/2018 15.51 15.60 15.32 15.36 278,070
10/12/2018 15.56 15.62 15.23 15.48 269,738
10/11/2018 15.35 15.72 15.30 15.31 295,993
10/10/2018 16.22 16.24 15.45 15.60 496,515
10/09/2018 16.40 16.40 16.17 16.30 176,166
10/08/2018 16.24 16.36 16.19 16.35 200,241
10/05/2018 16.55 16.70 16.10 16.35 407,484
10/04/2018 17.07 17.10 16.37 16.47 321,346
10/03/2018 16.81 17.22 16.63 17.07 465,082
10/02/2018 17.18 17.50 16.79 16.87 505,452
10/01/2018 16.82 17.32 16.75 17.18 513,096
09/28/2018 15.85 16.80 15.80 16.70 564,698
09/27/2018 15.20 15.85 15.05 15.80 416,967
09/26/2018 15.10 15.35 14.95 15.05 551,777
09/25/2018 15.30 15.40 15.05 15.05 425,744
09/24/2018 15.30 15.40 15.10 15.35 454,243
09/21/2018 14.90 15.15 14.85 15.10 383,810
09/20/2018 14.95 15.15 14.80 14.85 296,522
09/19/2018 15.00 15.30 14.85 14.95 237,990
09/18/2018 15.00 15.30 14.85 14.95 270,764
09/17/2018 14.95 15.15 14.90 14.95 1,102,145
09/14/2018 15.10 15.30 14.70 15.00 432,578
09/13/2018 15.10 15.45 14.90 15.00 285,226
09/12/2018 15.20 15.25 15.00 15.05 213,167
09/11/2018 15.00 15.25 14.90 15.15 246,803
09/10/2018 15.10 15.25 14.95 15.00 187,004
09/07/2018 15.15 15.30 15.00 15.10 235,293
09/06/2018 15.50 15.50 15.05 15.25 407,339
09/05/2018 15.45 15.45 15.30 15.40 232,762
09/04/2018 15.65 15.80 15.40 15.45 252,775
08/31/2018 15.95 16.00 15.65 15.75 234,641
08/30/2018 15.90 16.00 15.75 15.85 164,567
08/29/2018 15.85 16.28 15.75 15.90 315,237
08/28/2018 16.00 16.10 15.75 15.90 324,401
08/27/2018 16.00 16.25 15.95 16.00 205,542
08/24/2018 16.10 16.30 15.95 16.00 185,359
08/23/2018 16.25 16.30 16.00 16.10 202,150
08/22/2018 16.25 16.50 16.20 16.25 105,287
08/21/2018 16.40 16.60 16.20 16.20 94,939
08/20/2018 15.95 16.45 15.95 16.35 103,244
08/17/2018 16.00 16.15 15.85 15.95 1,216,135
08/16/2018 16.15 16.35 15.90 16.00 116,757
08/15/2018 16.55 16.70 15.95 16.15 132,582