TLP - Transmontaigne Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201838.7539.7838.7539.6139.6122,900
Jul 17, 201838.6539.1138.6038.8838.8830,600
Jul 16, 201838.8239.0038.5338.6538.6545,700
Jul 13, 201839.2039.7538.6539.0339.0349,500
Jul 12, 201838.2039.6138.1439.2339.23155,800
Jul 11, 201838.2038.3337.4838.2038.2074,000
Jul 10, 201836.1138.8636.1138.4938.49298,800
Jul 09, 201836.5036.6536.1036.1136.1117,400
Jul 06, 201836.6336.9036.4436.6636.6612,300
Jul 05, 201837.1837.1836.6336.6336.639,800
Jul 03, 201836.6337.2236.6337.2237.225,100
Jul 02, 201836.5536.9236.5136.6036.6013,700
Jun 29, 201836.7736.9836.6436.8436.845,300
Jun 28, 201837.0037.1436.6736.7536.7518,400
Jun 27, 201837.6337.6336.9636.9636.9613,400
Jun 26, 201837.0237.5637.0237.5637.564,300
Jun 25, 201837.4538.0737.0337.0537.0511,100
Jun 22, 201838.1838.1837.1137.4537.4524,700
Jun 21, 201838.0038.5237.6838.0838.0819,400
Jun 20, 201838.0038.2037.5638.0838.0813,400
Jun 19, 201837.0538.0037.0537.9837.9815,100
Jun 18, 201836.9537.4536.9537.1637.166,800
Jun 15, 201837.4637.5536.9836.9836.9823,400
Jun 14, 201837.9938.4037.5537.5537.5533,700
Jun 13, 201838.0038.6037.5137.9037.9061,700
Jun 12, 201838.2138.7638.0338.0338.038,500
Jun 11, 201837.6638.6237.5738.2738.2722,600
Jun 08, 201838.2838.2837.5237.7837.789,900
Jun 07, 201837.9338.4737.7538.2938.2938,400
Jun 06, 201838.1338.1337.5037.8737.8712,600
Jun 05, 201838.4338.7838.3538.3538.356,100
Jun 04, 201839.5339.5338.4338.4338.4315,400
Jun 01, 201838.8039.7238.2539.5239.5218,600
May 31, 201838.3538.7538.1838.7238.7216,400
May 30, 201837.9638.6037.9138.6038.6014,700
May 29, 201837.5838.4437.2037.9537.958,200
May 25, 201837.3837.9837.3837.9837.989,000
May 24, 201837.7537.7537.3837.5837.5818,700
May 23, 201838.0238.4037.6437.9737.9721,400
May 22, 201837.4838.2137.4638.1138.1138,000
May 21, 201837.4537.9937.4537.4837.485,100
May 18, 201837.3437.6937.1637.4637.4616,100
May 17, 201836.5838.0136.5837.4937.4925,800
May 16, 201837.2638.0836.5336.5336.5318,300
May 15, 201837.5838.0837.1537.1637.1613,300
May 14, 201837.9738.8337.2837.6037.6032,200
May 11, 201837.5938.1637.0037.8437.8445,100
May 10, 201837.4237.7337.1737.7137.7135,400
May 09, 201838.2038.2037.1437.3437.3425,100
May 08, 201836.6937.2536.0636.8336.8341,100
May 07, 201838.3039.2034.5036.5736.57199,900
May 04, 201837.8138.4037.5838.3638.3629,000
May 03, 201838.4538.4537.5037.7737.7723,600
May 02, 201838.1138.4337.5138.2038.2010,500
May 01, 201838.5638.9237.7537.9037.907,700
Apr 30, 201838.3738.7837.8838.6538.6517,100
Apr 27, 201838.7939.3038.1538.5638.5620,900
Apr 27, 20180.785 Dividend
Apr 26, 201840.3040.3039.2739.5938.8119,200
Apr 25, 201839.9340.3139.5140.1839.383,000
Apr 24, 201840.5740.9939.7740.0539.2622,100
Apr 23, 201840.2041.1039.7540.5239.7241,900
Apr 20, 201839.7140.1339.3040.0539.2620,200
Apr 19, 201839.9340.2839.4339.6738.8810,700
Apr 18, 201840.7941.0139.8340.0539.2625,100
Apr 17, 201839.9241.4539.3740.6239.8140,800
Apr 16, 201838.6539.8538.1539.8439.0568,600
Apr 13, 201837.5938.4137.3538.4037.6425,400
Apr 12, 201837.7938.0237.2737.5236.7829,400
Apr 11, 201837.2837.8337.0137.6536.908,000
Apr 10, 201837.0537.5536.4037.0836.3414,600
Apr 09, 201836.4737.5436.0136.7436.0126,000
Apr 06, 201836.4936.5435.6036.2735.5521,600
Apr 05, 201836.1536.8335.5736.8136.0814,500
Apr 04, 201835.7536.3035.5235.9535.2412,400
Apr 03, 201836.4936.4935.6735.9135.208,300
Apr 02, 201835.7536.3435.4036.2735.5541,400
Mar 29, 201836.0536.0535.5035.7935.0810,900
Mar 28, 201835.8436.2535.4035.6534.9417,900
Mar 27, 201835.5436.6834.7535.8435.1331,300
Mar 26, 201836.0536.0534.4235.2734.5738,100
Mar 23, 201835.7936.1835.3735.7635.0525,200
Mar 22, 201835.6636.2035.3735.7435.0335,300
Mar 21, 201834.7135.9934.0535.6734.9634,600
Mar 20, 201835.7036.3233.9834.8634.1740,300
Mar 19, 201837.6438.1135.1035.6734.9649,500
Mar 16, 201836.7438.4336.2637.9737.22318,400
Mar 15, 201835.4437.1334.4536.9236.1957,100
Mar 14, 201836.9036.9935.5535.5534.8536,700
Mar 13, 201836.8637.0536.2836.8336.1029,900
Mar 12, 201835.0437.0435.0436.8436.1155,200
Mar 09, 201835.2035.4134.4234.7934.1043,800
Mar 08, 201835.4035.4734.7835.1834.4819,500
Mar 07, 201835.4835.5935.0235.4834.7820,900
Mar 06, 201836.3936.3935.1535.7335.0226,700
Mar 05, 201835.8036.8835.6036.1135.3929,600
Mar 02, 201835.3136.3834.7835.9135.2072,500
Mar 01, 201835.6335.9835.2335.2334.5318,700
Feb 28, 201836.4036.4035.5035.7034.9951,500
Feb 27, 201836.9037.0035.7836.2035.4833,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...