$32.00 +0.40 (%) TransMontaigne Partners LP - NYSE

Aug. 4, 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
8/4/201531.7032.9531.6132.0040,985
8/3/201532.9132.9131.4331.6051,136
7/31/201532.5633.5132.5632.8216,580
7/30/201533.6333.8532.5432.7824,220
7/29/201534.4934.4933.6033.9549,586
7/28/201533.5735.3733.5135.2739,982
7/27/201533.5834.2633.0233.9129,461
7/24/201534.5034.9733.0133.5053,259
7/23/201533.9134.5733.6034.3434,100
7/22/201535.0935.7233.5133.8167,657
7/21/201536.0036.3835.0935.0933,615
7/20/201537.3037.4736.0036.0028,106
7/17/201536.4037.4936.1136.9653,376
7/16/201537.9938.7736.2336.4442,860
7/15/201540.0140.0138.0638.2143,091
7/14/201538.5240.2338.5140.0432,440
7/13/201538.7839.1438.3638.4827,236
7/10/201538.4939.4437.8238.7839,954
7/9/201537.8438.4837.0837.74125,815
7/8/201538.1939.1937.4037.5114,895
7/7/201537.0539.5037.0538.3563,819
7/6/201538.0038.6437.0237.2859,209
7/2/201537.5337.9937.1437.7320,158
7/1/201537.7838.0036.8337.0338,764
6/30/201538.7938.7938.0038.0012,981
6/29/201540.0040.5138.4338.4925,679
6/26/201541.1441.2038.8840.0042,110
6/25/201539.7141.4039.1140.7453,201
6/24/201539.4239.8339.0639.2514,240
6/23/201538.8139.6438.8139.3420,302
6/22/201538.8139.6838.5439.1428,160
6/19/201540.8041.1638.8838.8854,133
6/18/201541.2141.5540.8441.1648,063
6/17/201541.3441.4041.0541.3033,803
6/16/201541.7541.7540.5941.1945,601
6/15/201540.8541.4940.5341.3752,868
6/12/201540.2641.8240.2640.5026,161
6/11/201542.5042.5040.0040.3221,689
6/10/201541.9643.0041.5042.5044,672
6/9/201540.7541.9640.4741.96100,189
6/8/201541.0941.0940.5540.8533,658
6/5/201540.5341.6039.9140.9960,025
6/4/201540.0340.9639.6140.16118,142
6/3/201539.4040.8039.4040.0351,886
6/2/201539.6539.6539.0939.6565,131
6/1/201539.4539.6039.0039.5137,735
5/29/201538.4039.6038.3739.3685,058
5/28/201538.4938.6938.1838.6912,552
5/27/201538.3738.7737.8338.4249,808
5/26/201538.1338.4037.7638.13123,188
5/22/201538.0938.4637.8738.2525,197
5/21/201537.7838.2037.0038.1526,398
5/20/201537.3037.6736.9537.5726,730
5/19/201537.5937.5936.9337.4433,862
5/18/201537.1537.5036.8837.3217,790
5/15/201536.9637.4236.7636.8858,048
5/14/201535.1036.6935.1036.10111,024
5/13/201533.8035.2133.8035.1061,298
5/12/201533.8934.2033.1133.7434,972
5/11/201534.0034.6233.0033.0666,134
5/8/201535.8236.1533.2233.85120,320
5/7/201537.4437.7234.7734.9563,000
5/6/201537.5837.5836.3736.8517,952
5/5/201537.7637.7636.8536.8510,628
5/4/201537.7838.4636.1737.2078,381
5/1/201537.5538.4937.0137.6237,706
4/30/201538.3238.3237.3637.7115,266
4/29/201537.0938.3236.7638.3234,461
4/28/201537.1037.9036.7237.0331,191
4/27/201536.9937.9136.1537.5050,961
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!