TLLP Historical Prices | Tesoro Logistics LP Common Unit Stock

Dow

0.80% Nasdaq

0.97%

Tesoro Logistics LP (TLLP)

-NYSE

63.27 0.64(1.02%) May 17, 4:04PM EDT|After Hours : 63.27 0.00 (0.00%) May 17, 6:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	62.50	65.99	62.50	63.27	416,100	63.27
May 16, 2013	60.92	63.77	60.92	62.63	177,400	62.63
May 15, 2013	60.91	61.66	60.37	61.04	113,000	61.04
May 14, 2013	60.77	61.39	60.75	61.00	158,500	61.00
May 13, 2013	60.72	61.51	60.61	60.98	372,300	60.98
May 10, 2013	60.45	61.74	60.45	60.95	124,700	60.95
May 9, 2013	63.32	63.96	60.25	60.75	351,800	60.75
May 8, 2013	65.38	66.29	62.99	63.60	287,300	63.60
May 7, 2013	63.00	66.51	63.00	65.01	260,600	65.01
May 6, 2013	63.35	65.12	63.35	64.83	236,200	64.83
May 3, 2013	62.04	64.77	62.04	63.29	518,100	63.29
May 2, 2013	60.92	62.58	60.23	62.36	463,800	62.36
May 1, 2013	59.24	62.20	58.89	61.24	4,685,200	61.24
May 1, 2013	0.49 Dividend
Apr 30, 2013	57.90	60.94	57.90	59.60	1,224,400	59.11
Apr 29, 2013	59.00	59.00	57.39	57.50	138,200	57.03
Apr 26, 2013	56.74	57.49	56.14	57.23	108,700	56.76
Apr 25, 2013	55.61	57.10	55.60	56.41	163,000	55.95
Apr 24, 2013	54.13	57.59	53.84	55.71	282,300	55.25
Apr 23, 2013	53.09	54.76	52.57	54.08	143,700	53.64
Apr 22, 2013	52.72	53.40	52.35	53.10	37,500	52.66
Apr 19, 2013	52.95	53.15	52.58	52.97	66,100	52.53
Apr 18, 2013	53.53	53.53	52.47	52.74	54,900	52.31
Apr 17, 2013	52.98	54.23	52.34	53.77	172,600	53.33
Apr 16, 2013	52.20	54.26	51.55	52.80	170,700	52.37
Apr 15, 2013	52.41	52.58	51.48	52.07	122,100	51.64
Apr 12, 2013	52.33	52.96	52.08	52.43	79,400	52.00
Apr 11, 2013	52.70	52.90	51.89	52.23	147,700	51.80
Apr 10, 2013	53.10	53.12	52.27	52.83	160,800	52.40
Apr 9, 2013	52.67	53.73	52.67	53.06	149,900	52.62
Apr 8, 2013	51.23	53.31	51.02	52.85	191,300	52.42
Apr 5, 2013	51.25	51.60	50.61	51.20	234,400	50.78
Apr 4, 2013	52.00	52.70	51.69	51.69	152,200	51.27
Apr 3, 2013	53.45	53.45	52.15	52.36	122,200	51.93
Apr 2, 2013	53.54	54.00	52.80	53.56	234,200	53.12
Apr 1, 2013	54.04	54.16	53.26	53.68	150,100	53.24
Mar 28, 2013	53.89	54.20	53.42	53.97	182,400	53.53
Mar 27, 2013	53.97	54.31	53.33	53.40	149,500	52.96
Mar 26, 2013	55.02	55.11	54.03	54.27	126,000	53.82
Mar 25, 2013	55.64	55.64	54.63	54.90	74,600	54.45
Mar 22, 2013	55.23	56.05	54.92	55.36	273,700	54.90
Mar 21, 2013	53.42	55.48	53.08	55.23	441,300	54.78
Mar 20, 2013	52.36	53.60	52.01	53.44	288,500	53.00
Mar 19, 2013	53.18	53.83	52.90	53.33	285,000	52.89
Mar 18, 2013	52.49	53.59	52.13	53.23	336,300	52.79
Mar 15, 2013	54.22	55.15	52.81	52.91	1,330,400	52.48
Mar 14, 2013	53.85	55.16	53.10	54.45	778,700	54.00
Mar 13, 2013	53.52	54.14	51.30	53.94	577,100	53.50
Mar 12, 2013	55.92	56.63	54.03	54.69	1,046,000	54.24
Mar 11, 2013	54.00	54.79	53.59	54.51	498,400	54.06
Mar 8, 2013	53.29	54.33	53.02	54.32	266,400	53.87
Mar 7, 2013	52.69	53.65	52.57	53.51	246,300	53.07
Mar 6, 2013	51.71	52.89	51.32	52.51	479,000	52.08
Mar 5, 2013	51.38	52.60	51.36	51.92	279,400	51.49
Mar 4, 2013	50.62	51.75	50.60	51.36	240,200	50.94
Mar 1, 2013	49.59	50.63	49.27	50.63	339,400	50.21
Feb 28, 2013	49.90	50.82	49.53	49.90	189,000	49.49
Feb 27, 2013	49.11	49.87	48.61	49.50	292,800	49.09
Feb 26, 2013	48.86	49.35	48.31	48.93	335,700	48.53
Feb 25, 2013	49.01	49.88	48.62	48.70	249,300	48.30
Feb 22, 2013	48.57	49.00	47.78	48.64	172,800	48.24
Feb 21, 2013	48.56	48.75	46.67	48.48	233,600	48.08
Feb 20, 2013	48.82	49.15	48.33	48.91	193,200	48.51
Feb 19, 2013	47.58	49.02	47.58	48.90	173,100	48.50
Feb 15, 2013	47.35	48.10	47.10	47.62	104,800	47.23
Feb 14, 2013	47.30	47.67	46.82	47.36	150,200	46.97
Feb 13, 2013	46.22	48.03	46.22	47.35	204,000	46.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TLLP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tesoro Logistics LP (TLLP)