The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, TOO: Teekay Offshore Partners LP
22 Jan 2020
LAST:
1.545
CHANGE:
0.00
OPEN:
1.540
HIGH:
1.550
ASK:
2.740
VOLUME:
62.3K
CHG(%):
0.00
PREV:
1.545
LOW:
1.540
BID:
2.710
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
22 Jan 20
1.540
1.550
1.540
1.545
62.3K
21 Jan 20
1.540
1.550
1.540
1.545
126.9K
20 Jan 20
1.550
1.550
1.550
1.550
0
17 Jan 20
1.540
1.550
1.540
1.550
52.1K
16 Jan 20
1.540
1.550
1.540
1.550
82.3K
15 Jan 20
1.540
1.550
1.540
1.540
91.9K
14 Jan 20
1.540
1.550
1.540
1.550
27.4K
13 Jan 20
1.540
1.550
1.540
1.540
593.7K
10 Jan 20
1.540
1.550
1.540
1.550
1.56M
09 Jan 20
1.540
1.550
1.535
1.540
1.9M
COMPANY PROFILE
Name:
Teekay Offshore Partners LP
About:
We are an international provider of marine transportation and storage services to the offshore oil industry. We were formed as a Marshall Islands limited partnership in August 2006 by Teekay Corporation (NYSE: TK), a leading provider of marine services to the global oil and natural gas industries, to further develop its operations in the offshore market. We plan to leverage the expertise, relationships and reputation of Teekay Corporation and our controlled affiliates to pursue growth opportunities in this market. As of December 31, 2007, Teekay Corporation, which owns and controls our general partner, owned a 57.75% limited partner interest in us. We own a 26.0% interest in Teekay Offshore Operating L.P. (or OPCO), which owns and operates the world?s largest fleet of shuttle tankers, in addition to floating storage and offtake (or FSO) units and double-hull conventional oil tankers. ...
Sector:
Consumer Services
Industry:
Marine Transportation
CUSIP:
890333107
CIK:
1382298
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
4.57
PEG Ratio:
1.83
EPS Ratio:
0.57
DivYield:
1.53
PtB:
0.53
PtS:
0.37
EBITDA:
495.18M
Shares:
153.86M
Market Cap:
237.71M
52wk range:
1.03 - 1.78
TECHNICALS
MA5:
1.55
MA20:
1.54
MA50:
1.54
MA200:
1.34
STO9:
86.67
RSI14:
52.59
WPR14:
50.00
MTM14:
0.01
ROC14:
1.00
Week High:
1.55
Week Low:
1.54
Month High:
1.55
Month Low:
1.54
Volatility:
9.00