TLP - Transmontaigne Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201838.9438.9438.4038.4638.4623,767
Sep 20, 201838.8138.8838.5938.8838.8818,700
Sep 19, 201838.4938.7338.3538.6138.6121,800
Sep 18, 201838.7338.7338.4438.4538.459,100
Sep 17, 201838.5538.7138.3538.5538.5539,800
Sep 14, 201838.8138.8138.3038.7538.7521,600
Sep 13, 201838.6738.8438.3538.6938.6912,500
Sep 12, 201838.6538.8738.5038.6838.6819,100
Sep 11, 201838.4138.9238.4138.7438.7424,200
Sep 10, 201838.5138.6738.3538.4438.4417,700
Sep 07, 201838.2738.5838.2538.5838.585,300
Sep 06, 201838.7538.7538.1338.3738.3713,200
Sep 05, 201838.3538.8938.3538.7538.757,300
Sep 04, 201838.3538.6138.3538.4038.409,800
Aug 31, 201838.4538.8138.3038.3838.3811,800
Aug 30, 201838.2738.8338.1638.5438.5424,600
Aug 29, 201838.1839.1138.1239.1139.1120,400
Aug 28, 201838.2738.4038.1538.1638.1636,000
Aug 27, 201838.7038.7038.3538.3538.3513,600
Aug 24, 201838.6138.9338.2838.7038.7020,600
Aug 23, 201838.5038.8038.5038.5538.557,100
Aug 22, 201838.5638.9838.3938.6738.675,400
Aug 21, 201838.9238.9438.5038.6638.6611,300
Aug 20, 201838.2539.2838.2538.9638.9614,000
Aug 17, 201838.2638.6638.2138.2738.278,100
Aug 16, 201838.1538.4438.1538.4438.4412,800
Aug 15, 201838.1138.4038.1038.1038.1028,700
Aug 14, 201838.6438.7138.2038.4138.4115,500
Aug 13, 201838.2538.5238.0038.3838.3840,300
Aug 10, 201838.6039.0438.2038.2038.2025,300
Aug 09, 201839.0039.0638.4038.8738.8734,000
Aug 08, 201839.4439.4438.4238.8138.8121,000
Aug 07, 201839.2739.6438.2539.3039.3052,400
Aug 06, 201839.4139.6538.7739.2539.2520,900
Aug 03, 201839.7040.0039.2139.3539.3522,100
Aug 02, 201839.8340.0039.5039.8539.8538,800
Aug 01, 201839.3140.0439.0139.8839.8850,800
Jul 31, 201839.1839.6538.9039.4539.4529,800
Jul 30, 201838.8139.5138.8139.3439.3431,900
Jul 30, 20180.795 Dividend
Jul 27, 201840.1040.2539.5439.7338.9444,600
Jul 26, 201840.3040.3040.0140.1039.3022,600
Jul 25, 201840.1340.3039.9140.3039.4919,400
Jul 24, 201840.0440.2539.8740.2539.4425,800
Jul 23, 201839.9040.0239.7040.0039.2024,300
Jul 20, 201839.9540.1239.6239.7738.9755,500
Jul 19, 201839.8040.0539.7039.9539.1554,500
Jul 18, 201838.7539.7838.7539.6138.8222,900
Jul 17, 201838.6539.1138.6038.8838.1030,600
Jul 16, 201838.8239.0038.5338.6537.8845,700
Jul 13, 201839.2039.7538.6539.0338.2549,500
Jul 12, 201838.2039.6138.1439.2338.45155,800
Jul 11, 201838.2038.3337.4838.2037.4474,000
Jul 10, 201836.1138.8636.1138.4937.72298,800
Jul 09, 201836.5036.6536.1036.1135.3917,400
Jul 06, 201836.6336.9036.4436.6635.9312,300
Jul 05, 201837.1837.1836.6336.6335.909,800
Jul 03, 201836.6337.2236.6337.2236.485,100
Jul 02, 201836.5536.9236.5136.6035.8713,700
Jun 29, 201836.7736.9836.6436.8436.105,300
Jun 28, 201837.0037.1436.6736.7536.0118,400
Jun 27, 201837.6337.6336.9636.9636.2213,400
Jun 26, 201837.0237.5637.0237.5636.814,300
Jun 25, 201837.4538.0737.0337.0536.3111,100
Jun 22, 201838.1838.1837.1137.4536.7024,700
Jun 21, 201838.0038.5237.6838.0837.3219,400
Jun 20, 201838.0038.2037.5638.0837.3213,400
Jun 19, 201837.0538.0037.0537.9837.2215,100
Jun 18, 201836.9537.4536.9537.1636.426,800
Jun 15, 201837.4637.5536.9836.9836.2423,400
Jun 14, 201837.9938.4037.5537.5536.8033,700
Jun 13, 201838.0038.6037.5137.9037.1461,700
Jun 12, 201838.2138.7638.0338.0337.278,500
Jun 11, 201837.6638.6237.5738.2737.5022,600
Jun 08, 201838.2838.2837.5237.7837.029,900
Jun 07, 201837.9338.4737.7538.2937.5238,400
Jun 06, 201838.1338.1337.5037.8737.1112,600
Jun 05, 201838.4338.7838.3538.3537.586,100
Jun 04, 201839.5339.5338.4338.4337.6615,400
Jun 01, 201838.8039.7238.2539.5238.7318,600
May 31, 201838.3538.7538.1838.7237.9516,400
May 30, 201837.9638.6037.9138.6037.8314,700
May 29, 201837.5838.4437.2037.9537.198,200
May 25, 201837.3837.9837.3837.9837.229,000
May 24, 201837.7537.7537.3837.5836.8318,700
May 23, 201838.0238.4037.6437.9737.2121,400
May 22, 201837.4838.2137.4638.1137.3538,000
May 21, 201837.4537.9937.4537.4836.735,100
May 18, 201837.3437.6937.1637.4636.7116,100
May 17, 201836.5838.0136.5837.4936.7425,800
May 16, 201837.2638.0836.5336.5335.8018,300
May 15, 201837.5838.0837.1537.1636.4213,300
May 14, 201837.9738.8337.2837.6036.8532,200
May 11, 201837.5938.1637.0037.8437.0845,100
May 10, 201837.4237.7337.1737.7136.9635,400
May 09, 201838.2038.2037.1437.3436.5925,100
May 08, 201836.6937.2536.0636.8336.0941,100
May 07, 201838.3039.2034.5036.5735.84199,900
May 04, 201837.8138.4037.5838.3637.5929,000
May 03, 201838.4538.4537.5037.7737.0123,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...