Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transmontaigne Partners LP (NY: TLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 31.96 31.99 31.13 31.28 34,788 -0.70(-2.18%)
May 27, 2016 32.10 31.97 31.97 31.97 42,502 -0.16(-0.48%)
May 26, 2016 32.23 32.25 31.83 32.13 32,523 +0.20(+0.64%)
May 25, 2016 31.37 32.23 31.36 31.92 47,102 +0.71(+2.28%)
May 24, 2016 32.19 32.28 31.11 31.21 102,127 -1.20(-3.69%)
May 23, 2016 32.86 32.86 31.94 32.41 53,454 -0.64(-1.93%)
May 20, 2016 33.32 33.62 32.97 33.05 40,515 -0.20(-0.59%)
May 19, 2016 33.45 33.75 32.65 33.24 43,764 -0.25(-0.76%)
May 18, 2016 33.87 33.87 32.86 33.50 39,717 -0.32(-0.94%)
May 17, 2016 33.58 34.10 33.34 33.82 71,532 +0.49(+1.47%)
May 16, 2016 33.98 34.10 33.23 33.32 49,463 -0.24(-0.71%)
May 13, 2016 33.29 33.89 33.19 33.56 50,573 +0.10(+0.29%)
May 12, 2016 33.97 33.97 33.29 33.46 38,965 -0.14(-0.41%)
May 11, 2016 33.37 33.97 32.65 33.60 44,010 +0.06(+0.17%)
May 10, 2016 32.26 33.68 31.99 33.55 89,977 +1.38(+4.30%)
May 09, 2016 32.93 33.07 31.62 32.16 48,140 -0.63(-1.92%)
May 06, 2016 32.53 33.08 31.58 32.79 47,347 -0.15(-0.45%)
May 05, 2016 33.57 33.80 32.70 32.94 40,684 -0.34(-1.01%)
May 04, 2016 32.98 33.38 32.98 33.27 42,220 +0.34(+1.02%)
May 03, 2016 33.37 33.64 32.75 32.94 46,818 -0.81(-2.40%)
May 02, 2016 33.65 34.31 33.26 33.75 53,550 +0.26(+0.78%)
Apr 29, 2016 33.88 33.88 33.13 33.49 42,375 -0.09(-0.27%)
Apr 28, 2016 34.09 34.27 33.57 33.58 34,984 -0.69(-2.01%)
Apr 27, 2016 34.47 34.64 33.80 34.27 88,150 -0.20(-0.57%)
Apr 26, 2016 33.04 34.46 32.71 34.46 96,964 +1.68(+5.14%)
Apr 25, 2016 32.59 33.32 32.50 32.78 64,139 +0.16(+0.49%)
Apr 22, 2016 32.61 33.03 32.15 32.62 22,491 +0.01(+0.02%)
Apr 21, 2016 32.49 33.04 32.23 32.61 84,158 +0.35(+1.07%)
Apr 20, 2016 32.43 32.43 31.54 32.26 96,880 -0.04(-0.12%)
Apr 19, 2016 31.30 32.41 31.27 32.30 69,398 +1.07(+3.43%)
Apr 18, 2016 30.43 31.38 29.81 31.23 49,039 +0.80(+2.62%)
Apr 15, 2016 31.14 31.14 30.22 30.43 90,671 -0.85(-2.70%)
Apr 14, 2016 31.15 31.44 30.70 31.28 48,808 +0.28(+0.91%)
Apr 13, 2016 31.87 32.23 30.81 31.00 65,334 -0.76(-2.39%)
Apr 12, 2016 32.87 32.87 31.61 31.75 74,007 -0.89(-2.74%)
Apr 11, 2016 30.84 32.87 30.84 32.65 133,086 +2.20(+7.22%)
Apr 08, 2016 29.76 30.66 29.69 30.45 72,989 +1.02(+3.45%)
Apr 07, 2016 28.95 29.66 28.83 29.43 74,615 +0.46(+1.59%)
Apr 06, 2016 29.15 29.50 28.56 28.98 43,876 +0.00(+0.00%)
Apr 05, 2016 29.05 29.72 28.68 28.98 106,325 -0.16(-0.55%)
Apr 04, 2016 28.95 29.81 28.81 29.14 130,919 +0.29(+1.01%)
Apr 01, 2016 28.93 29.30 28.45 28.85 85,831 -0.68(-2.32%)
Mar 31, 2016 29.92 30.04 29.44 29.53 82,975 -0.30(-1.00%)
Mar 30, 2016 30.43 31.16 29.58 29.83 88,310 +0.01(+0.03%)
Mar 29, 2016 30.26 30.28 29.43 29.82 82,508 -0.35(-1.15%)
Mar 28, 2016 31.69 31.72 30.17 30.17 45,503 -1.27(-4.02%)
Mar 24, 2016 28.95 31.43 31.43 31.43 79,800 +2.18(+7.47%)
Mar 23, 2016 30.80 31.30 29.11 29.25 129,529 -1.70(-5.49%)
Mar 22, 2016 31.80 32.15 30.29 30.95 118,380 -1.05(-3.27%)
Mar 21, 2016 31.88 32.70 31.50 32.00 110,710 -0.02(-0.08%)
Mar 18, 2016 33.11 33.11 31.67 32.02 375,667 -0.81(-2.48%)
Mar 17, 2016 31.63 33.21 31.62 32.83 150,759 +1.35(+4.30%)
Mar 16, 2016 30.88 31.62 30.30 31.48 164,441 +1.18(+3.88%)
Mar 15, 2016 29.53 30.72 29.01 30.30 109,368 +0.75(+2.54%)
Mar 14, 2016 28.60 29.69 28.52 29.56 108,119 +1.13(+3.97%)
Mar 11, 2016 28.81 29.04 28.40 28.43 85,978 +0.10(+0.34%)
Mar 10, 2016 28.60 28.80 28.20 28.33 108,848 +0.28(+1.01%)
Mar 09, 2016 26.23 28.17 26.04 28.05 103,571 +2.24(+8.68%)
Mar 08, 2016 27.67 27.80 25.81 25.81 188,800 -1.99(-7.16%)
Mar 07, 2016 27.75 28.52 27.57 27.80 54,423 -0.02(-0.09%)
Mar 04, 2016 28.20 28.58 27.00 27.82 97,847 -0.10(-0.38%)
Mar 03, 2016 27.76 28.28 27.03 27.93 105,250 +0.35(+1.26%)
Mar 02, 2016 26.49 27.77 25.95 27.58 86,908 +1.22(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.