Singapore Markets close in 1 hr 41 mins

Teekay LNG Partners L.P. (TGP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.92+0.01 (+0.06%)
At close: 04:00PM EST
16.92 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202116.9116.9316.9016.9216.92538,800
06 Dec 202116.9116.9316.9016.9116.91437,200
03 Dec 202116.9016.9216.8916.9016.902,966,300
02 Dec 202116.9216.9316.8916.9116.911,024,500
01 Dec 202116.9216.9316.8916.8916.89720,900
30 Nov 202116.8816.9716.8816.9316.932,350,900
29 Nov 202116.8916.9216.8816.8816.88735,300
26 Nov 202116.8716.9216.8716.8816.88624,600
24 Nov 202116.8716.9016.8716.8916.89429,300
23 Nov 202116.9416.9416.8516.8916.89529,900
22 Nov 202116.8816.9016.8816.8916.89263,400
19 Nov 202116.8716.9016.8716.8816.88373,400
18 Nov 202116.8716.8916.8716.8816.88302,300
17 Nov 202116.8716.8916.8716.8816.88577,400
16 Nov 202116.8716.9016.8616.8716.87798,200
15 Nov 202116.8816.8916.8616.8716.87899,700
12 Nov 202116.8616.8916.8616.8816.88506,400
11 Nov 202116.8816.8916.8616.8816.88773,100
10 Nov 202116.8816.8916.8616.8816.88562,800
09 Nov 202116.8816.8916.8616.8916.89382,400
08 Nov 202116.8816.9016.8716.8816.881,097,600
05 Nov 202116.8616.8916.8616.8916.89491,100
04 Nov 202116.9616.9616.8416.8816.88917,400
04 Nov 20210.2875 Dividend
03 Nov 202117.0617.1517.0617.1516.861,931,600
02 Nov 202117.0817.1017.0617.0716.78461,500
01 Nov 202117.1217.1317.0817.0816.79343,600
29 Oct 202117.0817.1017.0717.0916.801,108,200
28 Oct 202117.0817.1517.0717.0816.791,147,300
27 Oct 202117.0917.1217.0617.0816.791,281,200
26 Oct 202117.1317.1317.0717.1016.81871,500
25 Oct 202117.1117.1417.0717.1116.827,538,200
22 Oct 202117.1217.1417.1117.1116.821,012,900
21 Oct 202117.1017.1417.1017.1316.841,234,800
20 Oct 202117.1217.1417.1017.1216.831,189,500
19 Oct 202117.1317.1517.1117.1316.84723,200
18 Oct 202117.1417.1517.1117.1216.831,165,300
15 Oct 202117.1417.1517.1317.1316.84547,000
14 Oct 202117.1517.1717.0917.1516.861,812,600
13 Oct 202117.1117.1917.0417.1816.89873,200
12 Oct 202117.1117.2017.1017.1316.841,256,200
11 Oct 202117.1017.1617.0917.1516.861,071,200
08 Oct 202117.1017.1517.1017.1316.84479,800
07 Oct 202117.0517.1517.0517.1016.81866,000
06 Oct 202117.0017.1316.9617.1116.822,657,600
05 Oct 202117.0517.1517.0417.1016.813,973,600
04 Oct 202116.8917.2416.8617.1916.9010,634,200
01 Oct 202115.5515.9615.5515.6915.43306,100
30 Sep 202115.5515.9115.5315.5515.29384,300
29 Sep 202115.4415.7315.3715.5015.24344,200
28 Sep 202115.8716.1915.5015.5215.26345,400
27 Sep 202115.9716.2415.6915.7115.45335,900
24 Sep 202115.8816.0615.6715.6915.43188,600
23 Sep 202115.7916.1515.7715.8715.60259,300
22 Sep 202115.5515.9315.5515.5915.33251,500
21 Sep 202115.1115.5514.9015.3615.10359,100
20 Sep 202114.6715.6514.6714.9414.69424,500
17 Sep 202116.3716.3715.4515.5115.25449,000
16 Sep 202116.3516.5416.3016.3716.10123,800
15 Sep 202116.2516.5616.1216.3916.12112,800
14 Sep 202116.8716.9016.0616.2315.96232,500
13 Sep 202116.7317.0816.5016.6516.37247,000
10 Sep 202117.0317.1016.5416.5516.27293,400
09 Sep 202116.6017.0316.2417.0116.72535,700
08 Sep 202116.7917.0915.6316.6116.331,895,700
07 Sep 202116.1417.2016.0616.9316.651,260,500
03 Sep 202115.3416.5015.1616.1615.891,585,100
02 Sep 202114.1015.5614.1015.4715.211,102,100
01 Sep 202113.8414.1413.8014.0813.84485,100
31 Aug 202113.9013.9613.7513.9013.67252,600
30 Aug 202114.0814.0813.8913.9213.69166,500
27 Aug 202113.8014.0813.7614.0413.8099,700
26 Aug 202113.9514.0013.7813.8113.5863,600
25 Aug 202114.0714.0713.9213.9513.7287,800
24 Aug 202113.9814.0613.8814.0413.80110,800
23 Aug 202113.6613.9413.6413.8413.61153,300
20 Aug 202113.7113.8313.6213.7113.4889,900
19 Aug 202113.8213.8313.4013.7213.49223,900
18 Aug 202114.0514.2013.8813.8813.65286,200
17 Aug 202114.1014.3513.9113.9513.72199,800
16 Aug 202113.9514.2513.8514.1213.88172,000
13 Aug 202114.0014.0813.7713.9913.76213,200
12 Aug 202114.1014.1213.9013.9513.72209,900
11 Aug 202113.5914.0313.5913.9713.74285,500
10 Aug 202113.4513.6813.2013.5513.32588,200
09 Aug 202113.2313.5913.1213.4513.22459,900
06 Aug 202113.2513.3913.1213.2112.99321,200
05 Aug 202113.6613.7613.1813.2112.99295,700
04 Aug 202113.8013.9213.5013.6613.43291,200
04 Aug 20210.2875 Dividend
03 Aug 202114.3514.4614.0214.0913.57321,700
02 Aug 202114.4614.7114.3114.3113.78165,300
30 Jul 202114.5414.5414.3114.4913.96131,000
29 Jul 202114.5314.6614.4114.5313.9994,200
28 Jul 202114.5014.7014.3514.5213.99399,500
27 Jul 202114.7314.7314.5014.5614.0268,300
26 Jul 202114.5014.7714.4714.7314.19100,100
23 Jul 202114.3614.5314.2014.4013.87120,700
22 Jul 202114.5114.5214.2014.3813.85119,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...