$36.82 0.00 (%) TransMontaigne Partners LP - NYSE

Oct. 17, 2014 | 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
10/17/201438.2038.9936.7536.8291,249
10/16/201436.9037.7436.1137.0557,923
10/15/201436.4237.0535.2936.9069,061
10/14/201436.3137.4534.5536.84123,393
10/13/201436.5736.7535.7536.4566,331
10/10/201437.0037.4035.4036.8279,820
10/9/201438.0738.0736.9137.1068,586
10/8/201439.3339.7037.4338.37104,850
10/7/201439.7239.7239.0139.1853,391
10/6/201440.7840.7839.2539.7248,210
10/3/201440.9540.9540.3840.6226,215
10/2/201440.9140.9440.0440.8942,494
10/1/201441.2441.3740.5740.7937,578
9/30/201441.5641.5640.0041.2458,255
9/29/201442.1142.1141.1541.3021,480
9/26/201441.4042.2641.0542.2628,092
9/25/201441.8541.9041.0541.0524,943
9/24/201441.6841.9041.1741.7931,087
9/23/201442.0042.0041.4741.6333,601
9/22/201442.4642.5641.5541.9433,225
9/19/201442.0242.5941.6542.5776,535
9/18/201442.0242.2941.5341.6614,108
9/17/201441.8041.9441.5641.6437,361
9/16/201442.0342.3541.8041.8026,455
9/15/201442.4942.5842.0442.0445,763
9/12/201442.5043.0942.1642.4120,359
9/11/201442.8042.8542.6042.6124,947
9/10/201443.2543.2542.8242.8820,838
9/9/201442.8343.2542.7643.2541,648
9/8/201443.2543.8042.7442.7473,534
9/5/201443.0643.2543.0143.1525,644
9/4/201443.3243.3243.0043.0635,269
9/3/201443.5043.8343.1043.1729,436
9/2/201444.0044.6843.3043.5083,318
8/29/201444.2744.6843.9544.0020,363
8/28/201444.4144.4743.7544.4726,064
8/27/201444.6744.6744.3344.3813,093
8/26/201444.7044.9544.5244.6725,897
8/25/201444.5144.9844.4044.55157,583
8/22/201444.4444.5044.2044.5044,217
8/21/201443.9944.4443.6944.4462,811
8/20/201442.0344.4942.0143.68246,509
8/19/201442.7042.7041.6241.8063,125
8/18/201442.7943.2542.5142.69100,882
8/15/201442.5843.0542.5843.0330,019
8/14/201442.7343.5042.7342.8036,334
8/13/201442.7642.9442.5742.8025,411
8/12/201443.0743.2042.5642.9822,314
8/11/201443.3043.4042.5242.8822,644
8/8/201443.0043.2842.6442.9314,823
8/7/201443.4443.4442.7042.9120,623
8/6/201442.8243.1442.6542.9652,647
8/5/201443.1243.7142.6043.1721,666
8/4/201442.6043.2642.6043.0714,916
8/1/201443.5943.8442.5842.7329,684
7/31/201444.0944.0943.3143.5126,994
7/30/201443.6444.1043.6143.8316,062
7/29/201443.9544.2443.5143.9449,628
7/28/201444.2044.4943.5144.4945,574
7/25/201444.0844.2243.8044.2230,462
7/24/201443.8144.1843.7244.1314,085
7/23/201444.0844.3543.6043.6121,548
7/22/201443.8444.0043.5143.9930,311
7/21/201443.9143.9143.5243.7416,500
7/18/201444.0044.0043.5143.7516,982
7/17/201443.7544.1143.7543.9722,215
7/16/201443.9444.3743.9043.9087,540
7/15/201443.6744.0043.6143.9413,535
7/14/201443.9044.3743.6143.79150,765
7/11/201444.4444.4443.5044.0366,113
7/10/201443.6744.3443.6743.8822,754
7/9/201443.5044.4343.4844.3340,611
7/8/201443.5243.7243.1143.4264,766
7/7/201443.6043.8843.5243.7220,676
7/3/201443.8043.8343.5043.6631,227
7/2/201444.2644.6643.8143.9740,016
7/1/201443.9444.3043.8043.8031,079
6/30/201444.4044.4043.5043.7557,715
6/27/201443.5244.4943.4944.1558,852
6/26/201443.5843.5843.1443.3431,689
6/25/201443.9343.9342.6043.5659,976
6/24/201445.0245.2543.7943.8063,594
6/23/201444.9945.3944.5545.3353,557
6/20/201443.8845.6443.3945.40138,519
6/19/201443.1043.8543.0643.6444,199
6/18/201444.0144.4643.1143.3755,616
6/17/201444.3244.6743.8844.0064,431
6/16/201444.6345.2044.1544.6851,623
6/13/201444.1844.9944.0644.4347,212
6/12/201443.7144.4443.7144.27106,923
6/11/201444.0644.4442.9943.71159,695
6/10/201447.0247.1944.4245.02108,450
6/9/201449.2249.2846.8247.19118,253
6/6/201449.1649.2548.8849.2519,398
6/5/201450.0050.0049.1249.2225,163
6/4/201449.4049.9848.9449.9864,218
6/3/201449.8649.9949.3149.8322,259
6/2/201449.8249.9948.8049.8430,563
5/30/201448.9249.9748.5749.6331,564
5/29/201448.9848.9848.6148.8325,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center