$29.74 +0.78 (%) TransMontaigne Partners LP - NYSE

Feb. 12, 2016 | 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
2/12/201629.1630.8129.1129.7444,101
2/11/201628.7329.4428.3728.9642,090
2/10/201629.8030.3928.4229.5243,002
2/9/201629.3230.3328.2029.83112,350
2/8/201631.1031.1528.3929.3460,615
2/5/201630.7531.9030.6531.2974,440
2/4/201631.2632.1030.2731.2042,791
2/3/201632.3532.9530.5531.2556,546
2/2/201630.3031.7529.5031.6136,378
2/1/201631.6031.6629.6730.4123,832
1/29/201632.3534.8631.6031.75139,236
1/28/201631.2532.9731.1732.3156,407
1/27/201629.6130.9929.0030.8343,115
1/26/201629.2731.2028.9230.1266,530
1/25/201630.6431.4028.7928.9161,676
1/22/201628.8031.1128.5830.7692,023
1/21/201626.4428.6926.4128.0659,169
1/20/201626.3026.8125.0826.4488,209
1/19/201628.8328.8325.7526.3899,636
1/15/201629.1629.9727.6628.3297,556
1/14/201627.6531.5427.5929.95193,630
1/13/201627.3428.2627.2227.8171,865
1/12/201626.3027.4825.5427.25106,503
1/11/201627.5227.9825.6826.13143,421
1/8/201625.6328.6425.6327.48127,861
1/7/201625.7225.8525.3125.6445,349
1/6/201625.8926.5425.8926.0128,627
1/5/201626.5726.7725.7526.32112,293
1/4/201626.6327.1625.7526.4194,568
12/31/201525.9026.9125.5126.76131,691
12/30/201525.9826.7525.5625.9882,017
12/29/201525.9026.2825.5126.1773,113
12/28/201525.3926.2325.0025.98115,073
12/24/201524.9026.1624.7925.54101,911
12/23/201523.6924.7423.6924.6372,165
12/22/201522.3524.2622.1723.55164,823
12/21/201521.5322.5021.0622.4774,903
12/18/201520.6121.7220.6021.52420,889
12/17/201521.4821.8720.7720.77126,584
12/16/201520.8521.8320.7521.50134,323
12/15/201521.5022.6420.9521.01191,084
12/14/201522.8222.8221.2021.23210,230
12/11/201523.9024.8122.3523.24129,638
12/10/201522.6024.1522.6024.0289,242
12/9/201521.3423.4421.3422.58125,199
12/8/201520.2822.4720.2821.4871,194
12/7/201521.5621.5920.2620.80212,272
12/4/201522.6322.8321.4522.10119,797
12/3/201523.3023.3022.5222.68122,504
12/2/201523.6023.7523.1123.2864,825
12/1/201524.2024.4123.5723.81112,916
11/30/201524.0024.3624.0024.0647,168
11/27/201524.5124.5123.7223.9322,822
11/25/201525.5025.7224.2524.3094,455
11/24/201525.6025.9325.4325.4657,004
11/23/201525.6126.0025.4525.73191,660
11/20/201526.3826.4025.4025.6763,979
11/19/201526.8627.0526.2126.3647,145
11/18/201527.0727.3026.6826.8639,353
11/17/201527.4827.4826.6127.0139,405
11/16/201527.0027.6226.8227.1433,480
11/13/201527.3328.0027.0027.0337,934
11/12/201528.1828.7927.3327.3536,162
11/11/201529.7029.8528.1228.2976,569
11/10/201529.5531.0229.3129.71105,704
11/9/201530.2631.2129.7529.7560,017
11/6/201529.3930.3529.0129.8575,754
11/5/201530.4631.2028.6629.3881,519
11/4/201531.4531.4630.6030.8218,297
11/3/201531.7731.9230.9931.4265,752
11/2/201531.7032.4631.4731.4924,894
10/30/201531.7531.7531.0731.7030,754
10/29/201530.6232.0730.6231.7639,233
10/28/201530.5730.9630.0430.2933,303
10/27/201531.8432.3430.9731.1454,541
10/26/201531.0531.9730.7731.8430,412
10/23/201531.8531.8530.7630.878,815
10/22/201532.2932.2931.2331.9515,274
10/21/201532.4032.4631.8032.0011,956
10/20/201531.3432.3730.8432.3724,291
10/19/201531.9031.9031.2131.3424,172
10/16/201531.7332.1731.6131.9033,867
10/15/201531.2132.1530.5131.8437,381
10/14/201531.3031.7530.3531.1142,851
10/13/201532.0132.4531.3031.3249,096
10/12/201532.4032.4631.8032.0429,470
10/9/201532.3132.4331.0132.3423,787
10/8/201531.1232.4830.9932.3830,128
10/7/201530.2731.7030.2731.1217,517
10/6/201529.3630.2629.3629.8128,524
10/5/201529.1630.3129.1429.2355,890
10/2/201527.1729.3026.9929.0337,347
10/1/201527.2928.0026.6627.2535,825
9/30/201527.7328.7326.5827.20119,032
9/29/201527.1427.8026.7927.80113,965
9/28/201528.7629.1527.2127.2384,386
9/25/201529.0629.0628.6028.8423,939
9/24/201528.8129.2228.6128.6125,354
9/23/201528.7029.1428.6128.6519,790
9/22/201528.9829.6528.7228.7220,926
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center