Teekay Offshore Partners (TOO)

27.19 -0.51  -1.84%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Teekay Offshore Partners Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 27.81 27.93 27.19 27.70 65810
May 30, 2012 28.21 28.32 27.50 27.89 414426
May 29, 2012 27.69 28.58 27.50 28.33 217952
May 25, 2012 27.83 28.31 27.51 28.14 60716
May 24, 2012 27.88 28.08 27.36 27.87 87096
May 23, 2012 27.46 28.19 27.14 27.93 140640
May 22, 2012 27.09 28.03 26.79 27.64 242225
May 21, 2012 26.63 27.02 26.31 26.99 225521
May 18, 2012 28.10 28.13 26.45 26.74 394429
May 17, 2012 28.42 28.80 28.02 28.10 118197
May 16, 2012 28.98 28.98 28.47 28.48 110731
May 15, 2012 28.72 29.15 28.41 28.80 106554
May 14, 2012 28.66 29.25 28.66 28.84 77772
May 11, 2012 29.04 29.25 28.55 28.95 41693
May 10, 2012 29.00 29.30 28.74 29.17 89560
May 9, 2012 28.97 29.19 28.62 28.88 76542
May 8, 2012 28.76 29.26 28.51 29.20 195481
May 7, 2012 28.69 29.00 28.42 28.94 94797
May 4, 2012 29.13 29.13 28.62 28.83 113296
May 3, 2012 29.41 29.53 28.98 29.14 115400
May 2, 2012 29.30 29.59 29.18 29.47 163438
May 1, 2012 29.38 29.79 29.38 29.46 196922
April 30, 2012 29.31 29.54 29.12 29.41 226338
April 27, 2012 29.20 29.43 29.07 29.26 199979
April 26, 2012 28.74 29.26 28.71 29.17 159709
April 25, 2012 28.86 29.06 28.66 28.73 107476
April 24, 2012 28.65 29.16 28.50 28.69 162345
April 23, 2012 28.57 29.05 28.40 28.68 109468
April 20, 2012 28.65 29.27 28.65 28.85 149448
April 19, 2012 28.66 28.82 28.35 28.56 153480
April 18, 2012 29.05 29.20 28.90 28.99 119043
April 17, 2012 29.10 29.23 29.05 29.09 157159
April 16, 2012 29.17 29.25 28.94 29.10 120315
April 13, 2012 29.09 29.50 29.08 29.08 171101
April 12, 2012 28.93 29.42 28.71 28.82 132201
April 11, 2012 28.62 29.29 28.44 29.00 166491
April 10, 2012 29.07 29.20 28.25 28.48 145090
April 9, 2012 29.19 29.25 28.74 28.98 80034
April 5, 2012 29.23 29.45 29.06 29.40 60796
April 4, 2012 29.07 29.30 28.78 29.22 88158
April 3, 2012 28.99 29.27 28.82 29.27 108940
April 2, 2012 28.78 29.18 28.52 28.96 100432
March 30, 2012 28.79 29.04 28.46 28.91 82020
March 29, 2012 28.76 28.87 28.45 28.74 128518
March 28, 2012 28.95 29.11 28.75 29.03 126130
March 27, 2012 29.40 29.65 29.06 29.12 80465
March 26, 2012 29.40 29.48 29.19 29.33 10602
March 23, 2012 29.35 29.44 29.15 29.21 63650
March 22, 2012 29.44 29.54 29.14 29.40 75382
March 21, 2012 30.00 30.00 29.50 29.50 111375
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TOO News

Overview of Teekay's two MLPs: $TOO and $TGP http://stks.co/40Pt #FPSO #LNG #offshore #shuttle
about 4 days ago by TeekayCorp
#Storify: Snapshot of Teekay's First Quarter 2012 Results http://stks.co/3wI9 #marine #energy $TK $TGP $TOO $TNK
about 10 days ago by TeekayCorp
Teekay Offshore Partners Reports First Quarter Results http://stks.co/3sDG $TOO
about 15 days ago by TeekayOffshore
Save the date: Teekay's 2012 Investor Day June 18 http://stks.co/3n4J $TK $TOO $TGP $TNK
about 21 days ago by TeekayCorp
$TOO http://stks.co/3Yki long scan
about 35 days ago by chartseer
Teekay Distributions Raised Again, Yields Now Top 7%: stks.co/3KTU $TOO $TGP (ticker fixed)
about 50 days ago by DynamicDividend
Teekay Distributions Raised Again, Yields Now Top 7%: http://stks.co/3KTT $TOO $TNG
about 50 days ago by DynamicDividend
Teekay Offshore Partners L.P. Announces 2.5 Percent Increase to Cash Distribution http://stks.co/3KIe $TOO
about 50 days ago by TeekayOffshore
Playing MLPs Via ETPs
Mar 15, 6:35PM Investopedia
$TOO "15 North Sea projects are currently looking at FPSOs as a potential development solution" ^Peter Evensen http://stks.co/2YIn
about 98 days ago by TeekayOffshore
$TOO "We completed the acquisition of the Piranema Spirit on November 30, 2011 for $165 million" ^ Peter Evensen
about 98 days ago by TeekayOffshore
$TOO Q4 and fiscal year 2011 webcast is about to begin. For login details visit http://stks.co/2YHI
about 98 days ago by TeekayOffshore
Teekay Offshore Partners Reports Fourth Quarter and Annual Results $TOO http://stks.co/2Wx5
about 99 days ago by TeekayOffshore
REMINDER: $TOO webcast for Q4 and Fiscal Year 2011 Earnings Results is Feb 24 at 12:30 pm ET http://stks.co/2WCR
about 100 days ago by TeekayOffshore
HIGH $CALL VOLU $BPL 2260% $VNR 2122% $KBR 1439% $GWW 744% $TOO 733% $PBY 609% $FTR 592% $ITUB 528% $TXT 527% $HUM 486%
about 109 days ago by livevol_pro
HIGH $CALL VOLU $BPL 2236% $KBR 1378% $TOO 409% $FAST 393% $TXT 340% $MAS 313% $DMND 300% $CBOE 265% $LYB 265% $ALTR 264%
about 109 days ago by livevol_pro
Teekay Offshore Partners Announces Fourth Quarter and Fiscal Year 2011 Earnings Results Conference Call http://stks.co/2NA5 $TOO
about 109 days ago by TeekayOffshore
Teekay shares it vision to bring energy to the world with Teekay SPIRIT http://stks.co/24ah $TK $TNK $TGP $TOO
about 129 days ago by TeekayCorp
Teekay Offshore Partners L.P. Declares Distribution http://stks.co/2091 $TOO
about 134 days ago by TeekayOffshore
Teekay Offshore Partners L.P. Declares Distribution
Jan 19, 4:05PM Thomson Reuters ONE
Teekay Offshore Completes Norwegian Bond Issuance
Jan 19, 10:52AM Thomson Reuters ONE
Teekay Offshore Completes Norwegian Bond Issuance http://stks.co/1ySj $TOO
about 135 days ago by TeekayOffshore
Teekay Offshore Contemplates Norwegian Bond Issuance
Jan 16, 5:04AM Thomson Reuters ONE
Teekay Offshore Contemplates Norwegian Bond Issuance http://stks.co/1wIT $TOO
about 138 days ago by TeekayOffshore
Top High Yield High Dividend Growth Stocks http://stks.co/1Zdu $mo $uns $eoc $see $too $nue $nvs $chl $dri $stra $twgp $sbsi $lmt $tef $gel
about 169 days ago by scottsinvestments
$TOO "is a high-payout master-limited-partnership vehicle..." Christopher Combe, J. P. Morgan http://stks.co/1Pm0 #MLP #offshore
about 178 days ago by TeekayOffshore
$TOO Teekay Offshore Partners L.P.: Intends to Acquire Sevan Piranema FPSO for $165M; approves $170M Equity Private Placement
about 204 days ago by transenergy
Teekay Offshore Partners Reports Third Quarter Results http://stks.co/14Kc $TOO
about 204 days ago by TeekayOffshore
Teekay Offshore Intends to Acquire Sevan Piranema FPSO and Announces $170 Million Equity Private Placement http://stks.co/14Ie $TOO
about 204 days ago by TeekayOffshore

Recent Quotes

Symbol Price Chg Chg % Market Cap
TOO 27.19 -0.51 -1.84% 1.956B
TOFC 10.16 -0.48 -4.51% 51.60M
TOF 1.68 +0.12 +7.69% 8.702M
THG 38.00 -1.01 -2.59% 1.756B
THFF 27.09 -0.96 -3.42% 371.38M
THD 63.95 -2.40 -3.62%
TGT 57.22 -0.69 -1.19% 38.71B
TGS 2.12 +0.02 +0.95% 333.69M
TEF 11.17 +0.10 +0.90% 51.85B
TECH 66.42 -1.44 -2.12% 2.501B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close