TLP - Transmontaigne Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201840.8840.9540.8740.9540.95123,396
Dec 18, 201840.8840.9540.8740.9540.95123,400
Dec 17, 201840.9941.0240.8540.8640.86119,700
Dec 14, 201841.0441.0440.9941.0041.0040,900
Dec 13, 201840.9941.0740.9341.0741.07244,300
Dec 12, 201841.0041.0040.9340.9340.9391,600
Dec 11, 201841.0541.0540.9340.9340.93160,300
Dec 10, 201841.0641.0640.9841.0041.00227,400
Dec 07, 201841.0441.1341.0441.0641.06219,000
Dec 06, 201841.0441.1441.0341.0441.04462,100
Dec 04, 201841.0141.0641.0141.0541.05216,900
Dec 03, 201841.0641.2041.0541.0841.08209,100
Nov 30, 201840.9341.0840.9241.0841.08207,300
Nov 29, 201841.0541.0940.9140.9340.93360,600
Nov 28, 201841.0541.1241.0541.0841.08639,600
Nov 27, 201840.9941.1240.9941.0941.09685,700
Nov 26, 201841.0541.2240.9240.9840.982,202,600
Nov 23, 201836.4436.5035.9136.4036.4012,100
Nov 21, 201836.5036.9736.1436.5036.5038,300
Nov 20, 201836.9137.0935.8436.1036.1038,700
Nov 19, 201837.1037.4336.8137.1237.1213,400
Nov 16, 201836.8937.3936.8537.1337.1338,800
Nov 15, 201837.1437.2536.8937.0037.0088,100
Nov 14, 201837.6037.6837.2137.2137.2151,600
Nov 13, 201837.8437.8937.5937.6437.6433,500
Nov 12, 201837.8938.0037.7637.8337.838,900
Nov 09, 201838.1638.1637.7737.9037.9010,500
Nov 08, 201838.2838.4837.7538.1038.1015,300
Nov 07, 201837.8638.0937.7137.9537.9513,600
Nov 06, 201837.6637.9937.6037.7937.7916,300
Nov 05, 201838.1338.1337.5237.5237.5220,800
Nov 02, 201838.3438.3437.8838.0738.075,200
Nov 01, 201837.9838.4537.7238.3438.3422,300
Oct 31, 201837.8138.0637.6337.9837.986,100
Oct 30, 201837.7537.9537.5837.7137.7138,000
Oct 30, 20180.805 Dividend
Oct 29, 201838.1738.8238.1738.5237.7248,700
Oct 26, 201838.3238.3937.5838.1737.3732,000
Oct 25, 201838.9038.9438.4538.4537.6545,400
Oct 24, 201838.8539.0038.7438.7837.9713,000
Oct 23, 201838.6238.9438.6238.8638.0527,700
Oct 22, 201838.8839.0038.7038.8037.9912,200
Oct 19, 201838.7438.9538.6338.7337.9210,000
Oct 18, 201838.8039.0938.6738.7037.8924,000
Oct 17, 201839.1439.2038.7638.9838.1710,200
Oct 16, 201838.6839.2038.5839.2038.3818,500
Oct 15, 201838.7539.0138.5138.5137.7115,600
Oct 12, 201839.0039.0038.6038.7937.9826,400
Oct 11, 201838.5738.9938.5738.9438.1328,300
Oct 10, 201838.6738.8938.6538.6537.8439,900
Oct 09, 201838.7838.8338.6238.7237.9136,800
Oct 08, 201838.6238.8338.6238.8037.9932,100
Oct 05, 201838.8138.8138.5038.7137.9020,600
Oct 04, 201838.7638.8038.5838.8037.9920,900
Oct 03, 201838.5438.7838.5038.7537.9421,300
Oct 02, 201838.7338.9038.4038.4037.6052,800
Oct 01, 201838.7338.9438.3238.9038.0918,600
Sep 28, 201838.4338.7038.3838.5037.7026,500
Sep 27, 201838.3838.5738.3538.5037.7019,400
Sep 26, 201838.6538.6538.3138.3637.5620,800
Sep 25, 201838.7138.7438.3738.7437.9320,100
Sep 24, 201838.5038.6638.4238.5037.7010,200
Sep 21, 201838.9438.9438.4038.4637.6623,800
Sep 20, 201838.8138.8838.5938.8838.0718,700
Sep 19, 201838.4938.7338.3538.6137.8021,800
Sep 18, 201838.7338.7338.4438.4537.659,100
Sep 17, 201838.5538.7138.3538.5537.7439,800
Sep 14, 201838.8138.8138.3038.7537.9421,600
Sep 13, 201838.6738.8438.3538.6937.8812,500
Sep 12, 201838.6538.8738.5038.6837.8719,100
Sep 11, 201838.4138.9238.4138.7437.9324,200
Sep 10, 201838.5138.6738.3538.4437.6417,700
Sep 07, 201838.2738.5838.2538.5837.775,300
Sep 06, 201838.7538.7538.1338.3737.5713,200
Sep 05, 201838.3538.8938.3538.7537.947,300
Sep 04, 201838.3538.6138.3538.4037.609,800
Aug 31, 201838.4538.8138.3038.3837.5811,800
Aug 30, 201838.2738.8338.1638.5437.7324,600
Aug 29, 201838.1839.1138.1239.1138.2920,400
Aug 28, 201838.2738.4038.1538.1637.3636,000
Aug 27, 201838.7038.7038.3538.3537.5513,600
Aug 24, 201838.6138.9338.2838.7037.8920,600
Aug 23, 201838.5038.8038.5038.5537.747,100
Aug 22, 201838.5638.9838.3938.6737.865,400
Aug 21, 201838.9238.9438.5038.6637.8511,300
Aug 20, 201838.2539.2838.2538.9638.1514,000
Aug 17, 201838.2638.6638.2138.2737.478,100
Aug 16, 201838.1538.4438.1538.4437.6412,800
Aug 15, 201838.1138.4038.1038.1037.3028,700
Aug 14, 201838.6438.7138.2038.4137.6115,500
Aug 13, 201838.2538.5238.0038.3837.5840,300
Aug 10, 201838.6039.0438.2038.2037.4025,300
Aug 09, 201839.0039.0638.4038.8738.0634,000
Aug 08, 201839.4439.4438.4238.8138.0021,000
Aug 07, 201839.2739.6438.2539.3038.4852,400
Aug 06, 201839.4139.6538.7739.2538.4320,900
Aug 03, 201839.7040.0039.2139.3538.5322,100
Aug 02, 201839.8340.0039.5039.8539.0238,800
Aug 01, 201839.3140.0439.0139.8839.0550,800
Jul 31, 201839.1839.6538.9039.4538.6329,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...