$35.37 -0.24 (%) TransMontaigne Partners LP - NYSE

Dec. 19, 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
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
11/28/201437.0937.2636.3036.9119,099
11/26/201436.5137.7735.7237.5964,476
11/25/201436.0636.3935.5036.2933,822
11/24/201436.4136.4235.5035.6542,851
11/21/201435.4236.0535.4136.0274,172
11/20/201435.0135.3535.0035.3562,824
11/19/201436.4036.5035.1235.3050,618
11/18/201436.1236.4935.6136.3433,469
11/17/201435.6036.2335.2535.8996,333
11/14/201435.7036.2735.5035.7038,950
11/13/201436.9537.2935.2535.7261,989
11/12/201436.5037.5936.2536.9244,120
11/11/201437.2737.8436.2536.6432,847
11/10/201438.1738.1737.0137.3139,695
11/7/201437.7438.3537.5037.9169,398
11/6/201438.6938.6937.2537.4646,119
11/5/201435.4338.4834.5038.25102,432
11/4/201437.1437.8935.0035.2066,574
11/3/201437.2737.7737.1337.5934,655
10/31/201437.5737.5737.0137.4527,809
10/30/201438.0038.3636.8437.5131,239
10/29/201439.3939.7037.5638.1653,077
10/28/201440.6240.6539.3640.0485,896
10/27/201440.8240.8340.0540.51125,447
10/24/201440.4740.8240.0740.7028,223
10/23/201439.9940.8239.5640.4572,522
10/22/201439.3039.6738.9739.6339,052
10/21/201438.0839.4337.5039.04184,394
10/20/201437.2639.7137.2638.1079,188
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center