New York - London - Athens - Oslo

Teekay Offshore Partners L.P. (NYSE:TOO)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 2.10 2.12 2.05 2.07 222,099
10/23/2018 2.11 2.13 2.10 2.11 175,393
10/22/2018 2.18 2.19 2.13 2.13 152,462
10/19/2018 2.20 2.27 2.17 2.21 471,364
10/18/2018 2.16 2.20 2.16 2.17 297,602
10/17/2018 2.18 2.22 2.18 2.20 97,968
10/16/2018 2.23 2.23 2.18 2.20 201,890
10/15/2018 2.25 2.26 2.21 2.22 127,606
10/12/2018 2.22 2.23 2.20 2.23 77,405
10/11/2018 2.20 2.22 2.16 2.21 182,010
10/10/2018 2.30 2.31 2.17 2.21 253,341
10/09/2018 2.33 2.35 2.29 2.30 89,296
10/08/2018 2.31 2.36 2.30 2.33 75,701
10/05/2018 2.37 2.37 2.31 2.34 56,619
10/04/2018 2.43 2.43 2.33 2.35 310,702
10/03/2018 2.37 2.45 2.34 2.42 222,525
10/02/2018 2.40 2.41 2.34 2.35 181,919
10/01/2018 2.35 2.42 2.32 2.38 268,876
09/28/2018 2.33 2.37 2.31 2.34 73,731
09/27/2018 2.30 2.34 2.27 2.32 158,001
09/26/2018 2.33 2.33 2.30 2.30 121,904
09/25/2018 2.32 2.36 2.31 2.35 124,508
09/24/2018 2.35 2.35 2.30 2.33 150,129
09/21/2018 2.35 2.35 2.30 2.33 212,347
09/20/2018 2.35 2.36 2.32 2.33 104,073
09/19/2018 2.32 2.39 2.31 2.35 106,652
09/18/2018 2.35 2.37 2.27 2.30 185,103
09/17/2018 2.20 2.46 2.20 2.37 426,051
09/14/2018 2.25 2.25 2.18 2.19 157,448
09/13/2018 2.17 2.25 2.15 2.23 479,150
09/12/2018 2.20 2.22 2.18 2.18 144,145
09/11/2018 2.18 2.23 2.18 2.20 150,216
09/10/2018 2.16 2.24 2.16 2.18 323,401
09/07/2018 2.20 2.25 2.15 2.17 399,459
09/06/2018 2.28 2.28 2.20 2.21 231,260
09/05/2018 2.26 2.30 2.23 2.26 913,680
09/04/2018 2.30 2.32 2.26 2.27 230,694
08/31/2018 2.30 2.35 2.27 2.27 296,360
08/30/2018 2.35 2.36 2.30 2.31 304,523
08/29/2018 2.35 2.38 2.34 2.36 326,684
08/28/2018 2.39 2.41 2.34 2.34 450,276
08/27/2018 2.41 2.42 2.38 2.40 416,989
08/24/2018 2.40 2.43 2.39 2.41 165,371
08/23/2018 2.44 2.47 2.38 2.40 216,306
08/22/2018 2.47 2.47 2.44 2.47 170,240
08/21/2018 2.46 2.47 2.44 2.46 283,609
08/20/2018 2.47 2.48 2.45 2.46 228,475
08/17/2018 2.49 2.49 2.44 2.46 119,171
08/16/2018 2.42 2.49 2.40 2.47 448,804
08/15/2018 2.47 2.51 2.38 2.38 319,798