Quantcast

TransMontaigne Partners L.P. Transmontaigne Partners L.P. Common Units representing limited partner interests Historical Stock Prices

TLP 
$37.45
*  
0.63
1.65%
Get TLP Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading TLP now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.05 38.18 37.11 37.45 24,691
06/22/2018 38.18 38.18 37.11 37.45 24,691
06/21/2018 38 38.5167 37.68 38.08 19,354
06/20/2018 38 38.2 37.56 38.08 13,428
06/19/2018 37.05 38 37.05 37.98 15,066
06/18/2018 36.95 37.45 36.95 37.16 6,828
06/15/2018 37.46 37.55 36.98 36.98 23,370
06/14/2018 37.99 38.4 37.55 37.55 33,737
06/13/2018 38 38.6 37.51 37.9 61,666
06/12/2018 38.21 38.7632 38.03 38.03 8,509
06/11/2018 37.66 38.62 37.57 38.27 22,584
06/08/2018 38.28 38.28 37.52 37.78 9,903
06/07/2018 37.93 38.47 37.75 38.29 38,388
06/06/2018 38.13 38.13 37.5 37.87 12,603
06/05/2018 38.43 38.78 38.35 38.35 6,092
06/04/2018 39.53 39.53 38.43 38.43 15,351
06/01/2018 38.8 39.72 38.25 39.52 18,620
05/31/2018 38.35 38.75 38.18 38.72 16,390
05/30/2018 37.96 38.6 37.91 38.6 14,662
05/29/2018 37.58 38.44 37.1955 37.95 8,174
05/25/2018 37.38 37.98 37.38 37.98 9,002
05/24/2018 37.75 37.75 37.3838 37.58 18,744
05/23/2018 38.02 38.395 37.635 37.97 21,432
05/22/2018 37.48 38.205 37.46 38.11 38,032
05/21/2018 37.45 37.99 37.45 37.48 5,080
05/18/2018 37.34 37.69 37.1575 37.46 16,083
05/17/2018 36.58 38.01 36.58 37.49 25,816
05/16/2018 37.26 38.0842 36.53 36.53 18,285
05/15/2018 37.58 38.08 37.15 37.16 13,270
05/14/2018 37.97 38.83 37.28 37.6 32,153
05/11/2018 37.59 38.1607 37 37.84 45,146
05/10/2018 37.42 37.73 37.17 37.71 35,409
05/09/2018 38.2 38.2 37.14 37.34 25,087
05/08/2018 36.69 37.25 36.061 36.83 41,138
05/07/2018 38.3 39.2 34.5 36.57 199,942
05/04/2018 37.81 38.4 37.58 38.36 28,966
05/03/2018 38.45 38.45 37.5 37.77 23,649
05/02/2018 38.11 38.43 37.51 38.2 10,460
05/01/2018 38.56 38.92 37.75 37.9 7,676
04/30/2018 38.37 38.78 37.8842 38.65 17,056
04/27/2018 38.79 39.3 38.15 38.56 20,919
04/26/2018 40.3 40.3 39.2701 39.59 19,223
04/25/2018 39.93 40.31 39.51 40.18 2,973
04/24/2018 40.57 40.99 39.765 40.05 22,082
04/23/2018 40.2 41.1 39.75 40.52 41,944
04/20/2018 39.71 40.13 39.3 40.05 20,156
04/19/2018 39.93 40.285 39.4348 39.67 10,721
04/18/2018 40.79 41.005 39.83 40.05 25,132
04/17/2018 39.92 41.45 39.3747 40.62 40,781
04/16/2018 38.65 39.85 38.15 39.84 68,606
04/13/2018 37.59 38.41 37.35 38.4 25,400
04/12/2018 37.79 38.02 37.27 37.52 29,443
04/11/2018 37.28 37.83 37.01 37.65 7,983
04/10/2018 37.05 37.55 36.4027 37.08 14,629
04/09/2018 36.47 37.54 36.01 36.74 25,992
04/06/2018 36.49 36.5448 35.6 36.27 21,630
04/05/2018 36.15 36.83 35.57 36.81 14,488
04/04/2018 35.75 36.303 35.52 35.95 12,429
04/03/2018 36.49 36.49 35.67 35.91 8,318
04/02/2018 35.75 36.34 35.4 36.27 41,439
03/29/2018 36.05 36.05 35.5 35.79 10,907
03/28/2018 35.84 36.25 35.4015 35.65 17,928
03/27/2018 35.54 36.6799 34.75 35.84 31,273
03/26/2018 36.05 36.05 34.42 35.27 38,101
03/23/2018 35.79 36.18 35.3702 35.76 25,157
03/22/2018 35.66 36.2 35.37 35.74 35,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio