TLP - Transmontaigne Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201940.980.000.0040.9940.99-
Feb 26, 201940.9841.0140.9740.9940.99381,721
Feb 25, 201940.9740.9940.9740.9840.9896,233
Feb 22, 201940.9840.9940.9640.9740.9776,859
Feb 21, 201940.9840.9840.9640.9840.9838,204
Feb 20, 201940.9540.9840.9540.9840.9897,292
Feb 19, 201940.9440.9740.9440.9740.9756,539
Feb 15, 201940.9340.9540.9240.9340.9343,190
Feb 14, 201940.9340.9540.9340.9340.9333,863
Feb 13, 201940.9240.9340.8940.9340.93145,881
Feb 12, 201940.8840.9440.8740.9440.9493,488
Feb 11, 201940.8840.8940.8640.8740.8790,660
Feb 08, 201940.8640.8840.8640.8840.8872,277
Feb 07, 201940.8640.8840.8540.8640.8652,353
Feb 06, 201940.8540.8840.8540.8640.8655,936
Feb 05, 201940.9040.9140.8440.8540.85239,709
Feb 04, 201940.8540.9040.8540.8840.8873,199
Feb 01, 201940.8640.8840.8340.8640.86131,570
Jan 31, 201940.8640.8840.8340.8740.87128,558
Jan 30, 201940.7640.8940.7540.8740.87164,800
Jan 30, 20190.805 Dividend
Jan 29, 201941.5241.5641.5141.5440.7478,480
Jan 28, 201941.5041.5641.5041.5340.73119,958
Jan 25, 201941.4341.5441.4341.5240.72290,516
Jan 24, 201941.4841.4941.4141.4340.63150,057
Jan 23, 201941.4041.4641.3941.4540.65149,328
Jan 22, 201941.3041.4341.2441.3940.59149,789
Jan 18, 201941.2041.4341.1541.3740.5774,086
Jan 17, 201941.0941.3541.0841.2840.48128,330
Jan 16, 201941.2541.2941.0541.2940.4973,069
Jan 15, 201941.2041.2641.1541.2540.45147,368
Jan 14, 201941.0741.2441.0041.1340.33211,564
Jan 11, 201940.9941.1240.9541.1240.32237,734
Jan 10, 201941.0041.0540.9640.9940.20181,849
Jan 09, 201940.8041.0840.8041.0040.21309,724
Jan 08, 201940.8441.0040.8340.8940.1074,271
Jan 07, 201940.8841.0040.7641.0040.21138,693
Jan 04, 201940.8840.8840.7040.8840.09113,192
Jan 03, 201940.6740.7740.6740.7639.97122,574
Jan 02, 201940.5040.8440.5040.6639.8799,107
Dec 31, 201840.4740.6540.4740.5839.79112,377
Dec 28, 201840.6440.7140.3640.4939.71106,800
Dec 27, 201840.6440.8040.5540.6839.89119,844
Dec 26, 201840.4940.6340.1040.5939.8065,913
Dec 24, 201840.7040.7040.3640.5039.7268,067
Dec 21, 201840.8040.8640.6440.7039.91768,719
Dec 20, 201840.9040.9540.3740.6839.89299,374
Dec 19, 201840.9440.9940.8740.9040.1198,525
Dec 18, 201840.8840.9540.8740.9540.16123,396
Dec 17, 201840.9941.0240.8540.8640.07119,683
Dec 14, 201841.0441.0440.9941.0040.2140,944
Dec 13, 201840.9941.0740.9341.0740.27244,257
Dec 12, 201841.0041.0040.9340.9340.1491,634
Dec 11, 201841.0541.0540.9340.9340.14160,318
Dec 10, 201841.0641.0640.9841.0040.21227,405
Dec 07, 201841.0441.1341.0441.0640.26219,007
Dec 06, 201841.0441.1441.0341.0440.24462,117
Dec 04, 201841.0141.0641.0141.0540.25216,937
Dec 03, 201841.0641.2041.0541.0840.28209,060
Nov 30, 201840.9341.0840.9241.0840.28207,306
Nov 29, 201841.0541.0940.9140.9340.14360,621
Nov 28, 201841.0541.1241.0541.0840.28639,633
Nov 27, 201840.9941.1240.9941.0940.29685,730
Nov 26, 201841.0541.2240.9240.9840.192,203,083
Nov 23, 201836.4436.5035.9136.4035.6912,088
Nov 21, 201836.5036.9736.1436.5035.7938,344
Nov 20, 201836.9137.0935.8436.1035.4038,704
Nov 19, 201837.1037.4336.8137.1236.4013,358
Nov 16, 201836.8937.3936.8537.1336.4138,801
Nov 15, 201837.1437.2536.8837.0036.2888,119
Nov 14, 201837.6037.6837.2137.2136.4951,593
Nov 13, 201837.8437.8937.5937.6436.9133,541
Nov 12, 201837.8938.0037.7637.8337.108,861
Nov 09, 201838.1638.1637.7737.9037.1710,466
Nov 08, 201838.2838.4837.7538.1037.3615,253
Nov 07, 201837.8638.0937.7137.9537.2113,614
Nov 06, 201837.6637.9937.6037.7937.0616,250
Nov 05, 201838.1338.1337.5237.5236.7920,837
Nov 02, 201838.3438.3437.8838.0737.335,205
Nov 01, 201837.9838.4437.7238.3437.6022,339
Oct 31, 201837.8138.0637.6337.9837.246,051
Oct 30, 201837.7537.9537.5837.7136.9838,010
Oct 30, 20180.805 Dividend
Oct 29, 201838.1738.8238.1738.5236.9848,696
Oct 26, 201838.3238.3937.5838.1736.6531,993
Oct 25, 201838.9038.9438.4538.4536.9245,441
Oct 24, 201838.8539.0038.7438.7837.2313,034
Oct 23, 201838.6238.9438.6238.8637.3127,694
Oct 22, 201838.8839.0038.7038.8037.2512,196
Oct 19, 201838.7438.9538.6338.7337.199,952
Oct 18, 201838.8039.0938.6738.7037.1623,970
Oct 17, 201839.1439.2038.7638.9837.4310,204
Oct 16, 201838.6839.2038.5839.2037.6418,569
Oct 15, 201838.7539.0138.5138.5136.9715,622
Oct 12, 201839.0039.0038.6038.7937.2426,413
Oct 11, 201838.5738.9938.5738.9437.3928,303
Oct 10, 201838.6738.8938.6538.6537.1139,894
Oct 09, 201838.7838.8338.6238.7237.1836,766
Oct 08, 201838.6238.8338.6238.8037.2532,145
Oct 05, 201838.8138.8138.5038.7137.1720,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...