TLP - Transmontaigne Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201840.2041.1039.7540.5240.5241,900
Apr 20, 201839.7140.1339.3040.0540.0520,200
Apr 19, 201839.9340.2839.4339.6739.6710,700
Apr 18, 201840.7941.0139.8340.0540.0525,100
Apr 17, 201839.9241.4539.3740.6240.6240,800
Apr 16, 201838.6539.8538.1539.8439.8468,600
Apr 13, 201837.5938.4137.3538.4038.4025,400
Apr 12, 201837.7938.0237.2737.5237.5229,400
Apr 11, 201837.2837.8337.0137.6537.658,000
Apr 10, 201837.0537.5536.4037.0837.0814,600
Apr 09, 201836.4737.5436.0136.7436.7426,000
Apr 06, 201836.4936.5435.6036.2736.2721,600
Apr 05, 201836.1536.8335.5736.8136.8114,500
Apr 04, 201835.7536.3035.5235.9535.9512,400
Apr 03, 201836.4936.4935.6735.9135.918,300
Apr 02, 201835.7536.3435.4036.2736.2741,400
Mar 29, 201836.0536.0535.5035.7935.7910,900
Mar 28, 201835.8436.2535.4035.6535.6517,900
Mar 27, 201835.5436.6834.7535.8435.8431,300
Mar 26, 201836.0536.0534.4235.2735.2738,100
Mar 23, 201835.7936.1835.3735.7635.7625,200
Mar 22, 201835.6636.2035.3735.7435.7435,300
Mar 21, 201834.7135.9934.0535.6735.6734,600
Mar 20, 201835.7036.3233.9834.8634.8640,300
Mar 19, 201837.6438.1135.1035.6735.6749,500
Mar 16, 201836.7438.4336.2637.9737.97318,400
Mar 15, 201835.4437.1334.4536.9236.9257,100
Mar 14, 201836.9036.9935.5535.5535.5536,700
Mar 13, 201836.8637.0536.2836.8336.8329,900
Mar 12, 201835.0437.0435.0436.8436.8455,200
Mar 09, 201835.2035.4134.4234.7934.7943,800
Mar 08, 201835.4035.4734.7835.1835.1819,500
Mar 07, 201835.4835.5935.0235.4835.4820,900
Mar 06, 201836.3936.3935.1535.7335.7326,700
Mar 05, 201835.8036.8835.6036.1136.1129,600
Mar 02, 201835.3136.3834.7835.9135.9172,500
Mar 01, 201835.6335.9835.2335.2335.2318,700
Feb 28, 201836.4036.4035.5035.7035.7051,500
Feb 27, 201836.9037.0035.7836.2036.2033,700
Feb 26, 201837.4037.5035.4636.5036.50113,100
Feb 23, 201837.9037.9037.2637.5037.508,600
Feb 22, 201837.8138.1537.5037.5737.5717,400
Feb 21, 201838.3838.6037.6437.7837.7818,100
Feb 20, 201838.7738.9438.0038.3538.3523,500
Feb 16, 201839.2439.3938.1338.6538.6518,700
Feb 15, 201839.7639.7639.0139.1039.1012,800
Feb 14, 201839.0739.9839.0539.9039.9011,800
Feb 13, 201839.5539.5538.5339.5539.5513,600
Feb 12, 201838.1640.0037.7839.7539.75101,700
Feb 09, 201839.2339.2337.7338.0938.0930,900
Feb 08, 201839.6239.6338.1538.6438.6426,700
Feb 07, 201839.4339.8538.3539.2939.2926,800
Feb 06, 201837.5939.9637.3039.4039.4043,100
Feb 05, 201838.7739.0937.5038.0238.0240,200
Feb 02, 201839.3040.1338.7438.8038.8034,300
Feb 01, 201839.8940.3939.4439.9539.9519,400
Jan 31, 201840.2040.2038.9639.5839.5824,400
Jan 30, 201839.2340.2638.9740.1940.1946,000
Jan 30, 20180.77 Dividend
Jan 29, 201841.3741.7340.1240.1239.35103,900
Jan 26, 201841.7242.1641.4141.8141.0159,100
Jan 25, 201842.0742.3540.9341.6240.8263,400
Jan 24, 201842.2842.6041.5642.1641.3547,100
Jan 23, 201842.4942.8541.9742.0741.2667,500
Jan 22, 201842.0042.7841.6042.1541.3442,400
Jan 19, 201841.5342.0041.0041.9741.1634,900
Jan 18, 201841.3141.4840.9341.2940.5022,800
Jan 17, 201841.7541.9241.0041.4240.6320,800
Jan 16, 201841.2141.7540.6541.7540.9534,900
Jan 12, 201841.6841.6840.6141.1740.3814,800
Jan 11, 201840.9441.6440.0241.4740.6744,900
Jan 10, 201841.0341.4240.1641.0140.2227,600
Jan 09, 201841.7141.7940.7541.0340.2425,000
Jan 08, 201839.8841.7039.8041.5840.7848,300
Jan 05, 201840.3040.6339.5939.8839.1114,700
Jan 04, 201841.2941.4840.1440.3739.6028,000
Jan 03, 201840.5741.4540.5740.9740.1828,100
Jan 02, 201839.3841.2139.3840.7339.9541,600
Dec 29, 201739.5739.8139.2039.4538.6931,100
Dec 28, 201738.9839.7538.4739.5738.8133,800
Dec 27, 201738.9039.6037.8738.9838.2341,400
Dec 26, 201739.2139.6438.5138.8438.0949,600
Dec 22, 201739.6539.7038.8538.8538.1031,500
Dec 21, 201739.0139.7038.9039.4038.6426,000
Dec 20, 201740.1340.1339.0039.0038.2530,500
Dec 19, 201740.4740.4739.9039.9639.1935,400
Dec 18, 201740.4741.3539.7040.1139.3455,200
Dec 15, 201741.2341.4740.1640.8740.0929,600
Dec 14, 201741.0241.7540.4541.0140.2236,600
Dec 13, 201741.1741.7540.1540.9440.1517,000
Dec 12, 201741.1441.6740.4541.2840.4939,200
Dec 11, 201739.3641.3639.2641.0240.2336,500
Dec 08, 201739.0039.9138.8539.4038.6444,800
Dec 07, 201739.0539.3938.3738.8538.1025,400
Dec 06, 201739.6739.9038.8339.1438.3939,600
Dec 05, 201739.3540.2239.3339.6238.8641,800
Dec 04, 201739.3740.3739.3739.5038.7439,500
Dec 01, 201739.3839.5938.9539.5238.7621,100
Nov 30, 201738.6339.2938.5039.1538.4054,400
Nov 29, 201738.0138.6637.4038.6437.9037,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...