$35.92 -0.44 (%) TransMontaigne Partners LP - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLP historical data

Date Open High Low Close Volume
4/24/201536.6736.6735.6335.9216,346
4/23/201536.0836.3635.5136.3618,100
4/22/201535.8836.1635.2435.9910,678
4/21/201535.5335.7535.2735.5311,978
4/20/201535.6935.7035.2035.4311,042
4/17/201535.7135.7135.2335.4212,568
4/16/201535.0035.7035.0035.5117,027
4/15/201536.0036.6735.1335.2521,892
4/14/201534.3035.9933.8735.6539,854
4/13/201533.2534.4933.1334.0233,560
4/10/201533.6733.8833.0733.249,190
4/9/201532.6033.6532.6033.4310,331
4/8/201533.6733.7132.7332.7414,772
4/7/201533.0333.7332.8333.6714,276
4/6/201532.9833.6032.5033.1723,864
4/2/201533.9134.7833.0033.2821,336
4/1/201532.6134.2431.9433.6045,709
3/31/201532.5332.8731.8032.2744,283
3/30/201532.9833.5532.1132.5240,125
3/27/201532.6533.7032.6533.1142,081
3/26/201533.9233.9432.7032.8742,003
3/25/201533.9833.9833.2133.5026,023
3/24/201533.9733.9733.2433.7333,786
3/23/201532.0033.8531.9233.7853,298
3/20/201532.2432.2431.5132.2059,132
3/19/201531.2531.9730.7531.9127,250
3/18/201530.9031.5030.8531.2146,065
3/17/201531.0031.1530.7531.0450,746
3/16/201530.8531.5030.5431.1383,487
3/13/201532.6032.6030.3630.85163,322
3/12/201533.5133.6232.1332.3879,510
3/11/201534.0634.0633.6333.6316,646
3/10/201534.0734.5633.7234.0346,979
3/9/201534.2434.3433.8934.0133,467
3/6/201534.6234.6233.8833.9852,833
3/5/201535.5135.5134.3934.7223,576
3/4/201535.4135.4135.0035.1730,639
3/3/201535.1835.3135.1535.1914,178
3/2/201535.5435.7835.0035.0130,721
2/27/201535.6735.8835.3735.5931,312
2/26/201536.4536.4735.3835.3825,155
2/25/201535.7536.6635.7536.2124,651
2/24/201535.9136.1835.5935.7356,197
2/23/201536.5136.6835.7835.7870,613
2/20/201536.7936.9936.4636.7227,058
2/19/201536.8037.3436.3336.6259,148
2/18/201536.7637.0036.4836.9224,038
2/17/201536.7037.0136.4136.6441,557
2/13/201536.8937.0736.7136.8336,797
2/12/201536.7437.1536.5636.6430,818
2/11/201536.8037.0136.4836.5336,740
2/10/201536.9937.2436.6236.7547,857
2/9/201537.0137.3936.7336.7349,234
2/6/201537.3637.3636.6736.9059,330
2/5/201537.2437.3536.5037.0040,652
2/4/201537.1937.3036.3336.6224,525
2/3/201536.4137.3435.8037.3154,150
2/2/201537.0037.0035.3735.9225,840
1/30/201536.9036.9336.0836.8033,527
1/29/201536.9637.2136.4036.9362,129
1/28/201537.4637.4636.0136.4149,600
1/27/201537.6138.0337.1037.3345,153
1/26/201538.0238.2937.1037.7143,819
1/23/201538.2938.3637.5437.8846,830
1/22/201537.8039.1237.7738.1483,752
1/21/201535.9637.7635.6737.5088,621
1/20/201535.5035.7434.7535.6248,291
1/16/201533.4534.7133.0134.5551,733
1/15/201535.9335.9333.0833.0849,520
1/14/201532.6834.9432.3634.6262,097
1/13/201532.3732.9032.2032.4038,148
1/12/201533.0433.0431.5032.5743,343
1/9/201531.8633.3631.6533.1142,208
1/8/201531.1732.1331.1531.5328,048
1/7/201531.4231.7031.0931.1119,302
1/6/201532.0932.1531.0931.4531,748
1/5/201533.5533.9831.6532.1543,134
1/2/201531.5333.5831.5333.5423,469
12/31/201431.5932.1731.0031.5175,233
12/30/201432.1832.3931.0031.1989,121
12/29/201433.5433.5432.0532.3962,501
12/26/201434.5234.5233.4233.5429,500
12/24/201435.2135.2133.8534.2123,520
12/23/201435.3735.8734.6135.0461,599
12/22/201435.5035.5034.5635.4533,061
12/19/201435.8835.9935.0135.37107,074
12/18/201434.8135.6834.3535.6148,306
12/17/201432.3834.4032.3834.2651,649
12/16/201432.1732.7431.4632.38107,774
12/15/201432.6132.8731.5532.8063,485
12/12/201433.5534.3631.9632.5892,446
12/11/201434.3034.9733.5633.5925,624
12/10/201435.2735.2733.3434.2165,759
12/9/201434.2235.2633.6635.0767,730
12/8/201436.0036.0034.5034.6871,820
12/5/201436.3436.6435.9136.2022,840
12/4/201436.2737.1936.1836.3246,112
12/3/201435.5036.5235.1735.9940,122
12/2/201435.7436.2735.0435.3576,313
12/1/201437.0037.4235.3035.3082,839
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center