Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TEEKAY OFFSHORE PARTNERS L P Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TEEKAY OFFSHORE PARTNERS L P ( TOO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 235022 17.5500 16.4700 17.5000 16.6500
    10/27/09 104362 17.1600 16.6700 16.7900 17.0500
    10/28/09 389132 17.0000 15.4800 17.0000 15.7700
    10/29/09 224457 16.4900 15.6300 15.8600 16.3900
    10/30/09 138846 16.9000 15.8900 16.3600 16.2400
    11/02/09 404453 16.3289 14.9000 16.3100 15.3200
    11/03/09 144646 15.8500 15.2600 15.4000 15.8500
    11/04/09 185668 16.7200 15.8710 16.0500 16.5300
    11/05/09 159970 17.1300 16.2800 16.5700 16.8200
    11/06/09 83659 16.8800 16.2100 16.8800 16.5600
    11/09/09 101842 17.3600 16.7600 16.7600 17.1600
    11/10/09 114292 17.2400 16.7700 16.9600 17.1500
    11/11/09 71070 17.3200 16.9500 17.3200 17.2000
    11/12/09 86038 17.2900 16.8500 17.2900 17.0300
    11/13/09 127587 17.4500 16.9900 17.1500 17.4000
    11/16/09 178788 17.8400 17.4000 17.4500 17.5000
    11/17/09 123970 17.6000 16.9300 17.6000 17.2500
    11/18/09 147301 17.3800 16.9300 17.3800 17.0900
    11/19/09 117900 17.1700 16.8000 17.1600 17.0500
    11/20/09 92405 17.2300 16.8200 17.1300 16.9300
    11/23/09 162151 17.6100 17.0601 17.1100 17.4900
    11/24/09 87766 17.8384 17.2500 17.5900 17.7100
    11/25/09 73625 17.8400 17.4700 17.7000 17.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TEEKAY OFFSHORE PARTNERS L P ( TOO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 235022 17.5500 16.4700 17.5000 16.6500
    10/27/09 104362 17.1600 16.6700 16.7900 17.0500
    10/28/09 389132 17.0000 15.4800 17.0000 15.7700
    10/29/09 224457 16.4900 15.6300 15.8600 16.3900
    10/30/09 138846 16.9000 15.8900 16.3600 16.2400
    11/02/09 404453 16.3289 14.9000 16.3100 15.3200
    11/03/09 144646 15.8500 15.2600 15.4000 15.8500
    11/04/09 185668 16.7200 15.8710 16.0500 16.5300
    11/05/09 159970 17.1300 16.2800 16.5700 16.8200
    11/06/09 83659 16.8800 16.2100 16.8800 16.5600
    11/09/09 101842 17.3600 16.7600 16.7600 17.1600
    11/10/09 114292 17.2400 16.7700 16.9600 17.1500
    11/11/09 71070 17.3200 16.9500 17.3200 17.2000
    11/12/09 86038 17.2900 16.8500 17.2900 17.0300
    11/13/09 127587 17.4500 16.9900 17.1500 17.4000
    11/16/09 178788 17.8400 17.4000 17.4500 17.5000
    11/17/09 123970 17.6000 16.9300 17.6000 17.2500
    11/18/09 147301 17.3800 16.9300 17.3800 17.0900
    11/19/09 117900 17.1700 16.8000 17.1600 17.0500
    11/20/09 92405 17.2300 16.8200 17.1300 16.9300
    11/23/09 162151 17.6100 17.0601 17.1100 17.4900
    11/24/09 87766 17.8384 17.2500 17.5900 17.7100
    11/25/09 73625 17.8400 17.4700 17.7000 17.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TOO

    Return

    as of November 26 2009
    1 Month 5.65%
    6 Month 26.36%
    YTD 61.38%
    1 Year 75.20%
    3 Year -54.55%
    5 Year -31.74%
    Calculate the value of

    or shares