TLP - Transmontaigne Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 201940.9841.0140.9740.9940.99381,721
Feb 26, 201940.9841.0140.9740.9940.99381,700
Feb 25, 201940.9740.9940.9740.9840.9896,200
Feb 22, 201940.9840.9940.9640.9740.9776,900
Feb 21, 201940.9840.9840.9640.9840.9838,200
Feb 20, 201940.9540.9840.9540.9840.9897,300
Feb 19, 201940.9440.9740.9440.9740.9756,500
Feb 15, 201940.9340.9540.9240.9340.9343,200
Feb 14, 201940.9340.9540.9340.9340.9333,900
Feb 13, 201940.9240.9340.8940.9340.93145,900
Feb 12, 201940.8840.9440.8740.9440.9493,500
Feb 11, 201940.8840.8940.8640.8740.8790,700
Feb 08, 201940.8640.8840.8640.8840.8872,300
Feb 07, 201940.8640.8840.8540.8640.8652,400
Feb 06, 201940.8540.8840.8540.8640.8655,900
Feb 05, 201940.9040.9140.8440.8540.85239,700
Feb 04, 201940.8540.9040.8540.8840.8873,200
Feb 01, 201940.8640.8840.8340.8640.86131,600
Jan 31, 201940.8640.8840.8340.8740.87128,600
Jan 30, 201940.7640.8940.7540.8740.87164,800
Jan 30, 20190.805 Dividend
Jan 29, 201941.5241.5641.5241.5440.7478,500
Jan 28, 201941.5041.5641.5041.5340.73120,000
Jan 25, 201941.4341.5441.4341.5240.72290,500
Jan 24, 201941.4841.4941.4141.4340.63150,100
Jan 23, 201941.4041.4641.3941.4540.65149,300
Jan 22, 201941.3041.4341.2441.3940.59149,800
Jan 18, 201941.2041.4341.1541.3740.5774,100
Jan 17, 201941.0941.3541.0841.2840.48128,300
Jan 16, 201941.2541.2941.0541.2940.4973,100
Jan 15, 201941.2041.2641.1541.2540.45147,400
Jan 14, 201941.0741.2441.0041.1340.33211,600
Jan 11, 201940.9941.1240.9541.1240.32237,700
Jan 10, 201941.0041.0540.9640.9940.20181,800
Jan 09, 201940.8041.0940.8041.0040.21309,700
Jan 08, 201940.8441.0040.8340.8940.1074,300
Jan 07, 201940.8841.0040.7641.0040.21138,700
Jan 04, 201940.8840.8840.7040.8840.09113,200
Jan 03, 201940.6740.7740.6740.7639.97122,574
Jan 02, 201940.5040.8440.5040.6639.8799,107
Dec 31, 201840.4740.6540.4740.5839.79112,400
Dec 28, 201840.6440.7140.3640.4939.71106,800
Dec 27, 201840.6440.8040.5540.6839.89119,844
Dec 26, 201840.4940.6340.1040.5939.8065,900
Dec 24, 201840.7040.7040.3640.5039.7268,100
Dec 21, 201840.8040.8640.6440.7039.91768,700
Dec 20, 201840.9040.9540.3740.6839.89299,400
Dec 19, 201840.9440.9940.8740.9040.1198,500
Dec 18, 201840.8840.9540.8740.9540.16123,400
Dec 17, 201840.9941.0240.8540.8640.07119,700
Dec 14, 201841.0441.0440.9941.0040.2140,900
Dec 13, 201840.9941.0740.9341.0740.27244,300
Dec 12, 201841.0041.0040.9340.9340.1491,600
Dec 11, 201841.0541.0540.9340.9340.14160,300
Dec 10, 201841.0641.0640.9841.0040.21227,400
Dec 07, 201841.0441.1341.0441.0640.26219,000
Dec 06, 201841.0441.1441.0341.0440.24462,100
Dec 04, 201841.0141.0641.0141.0540.25216,900
Dec 03, 201841.0641.2041.0541.0840.28209,100
Nov 30, 201840.9341.0840.9241.0840.28207,300
Nov 29, 201841.0541.0940.9140.9340.14360,600
Nov 28, 201841.0541.1241.0541.0840.28639,600
Nov 27, 201840.9941.1240.9941.0940.29685,700
Nov 26, 201841.0541.2240.9240.9840.192,203,100
Nov 23, 201836.4436.5035.9136.4035.6912,100
Nov 21, 201836.5036.9736.1436.5035.7938,300
Nov 20, 201836.9137.0935.8436.1035.4038,700
Nov 19, 201837.1037.4336.8137.1236.4013,400
Nov 16, 201836.8937.3936.8537.1336.4138,800
Nov 15, 201837.1437.2536.8937.0036.2888,100
Nov 14, 201837.6037.6837.2137.2136.4951,600
Nov 13, 201837.8437.8937.5937.6436.9133,500
Nov 12, 201837.8938.0037.7637.8337.108,900
Nov 09, 201838.1638.1637.7737.9037.1710,500
Nov 08, 201838.2838.4837.7538.1037.3615,300
Nov 07, 201837.8638.0937.7137.9537.2113,600
Nov 06, 201837.6637.9937.6037.7937.0616,300
Nov 05, 201838.1338.1337.5237.5236.7920,800
Nov 02, 201838.3438.3437.8838.0737.335,200
Nov 01, 201837.9838.4537.7238.3437.6022,300
Oct 31, 201837.8138.0637.6337.9837.246,100
Oct 30, 201837.7537.9537.5837.7136.9838,000
Oct 30, 20180.805 Dividend
Oct 29, 201838.1738.8238.1738.5236.9848,700
Oct 26, 201838.3238.3937.5838.1736.6532,000
Oct 25, 201838.9038.9438.4538.4536.9245,400
Oct 24, 201838.8539.0038.7438.7837.2313,000
Oct 23, 201838.6238.9438.6238.8637.3127,700
Oct 22, 201838.8839.0038.7038.8037.2512,200
Oct 19, 201838.7438.9538.6338.7337.1910,000
Oct 18, 201838.8039.0938.6738.7037.1624,000
Oct 17, 201839.1439.2038.7638.9837.4310,200
Oct 16, 201838.6839.2038.5839.2037.6418,500
Oct 15, 201838.7539.0138.5138.5136.9715,600
Oct 12, 201839.0039.0038.6038.7937.2426,400
Oct 11, 201838.5738.9938.5738.9437.3928,300
Oct 10, 201838.6738.8938.6538.6537.1139,900
Oct 09, 201838.7838.8338.6238.7237.1836,800
Oct 08, 201838.6238.8338.6238.8037.2532,100
Oct 05, 201838.8138.8138.5038.7137.1720,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...