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 29, 2009 11.66 11.94 11.56 11.92 72,244 +0.33(+2.88%)
May 28, 2009 11.32 11.79 11.05 11.58 93,733 +0.20(+1.79%)
May 27, 2009 11.20 11.40 11.01 11.38 107,726 +0.23(+2.11%)
May 26, 2009 11.19 11.86 11.09 11.15 152,795 +0.02(+0.19%)
May 22, 2009 11.62 11.62 10.80 11.13 140,383 -0.49(-4.22%)
May 21, 2009 12.01 12.15 11.54 11.62 122,282 -0.36(-3.01%)
May 20, 2009 11.52 12.12 11.52 11.98 72,031 +0.43(+3.75%)
May 19, 2009 11.37 11.54 11.23 11.54 75,365 +0.25(+2.22%)
May 18, 2009 10.96 11.35 10.96 11.29 84,142 +0.40(+3.69%)
May 15, 2009 10.72 11.06 10.72 10.89 73,056 +0.16(+1.51%)
May 14, 2009 10.72 10.81 10.57 10.73 85,284 -0.10(-0.96%)
May 13, 2009 10.83 10.92 10.60 10.83 151,365 -0.05(-0.43%)
May 12, 2009 10.92 11.11 10.88 10.88 66,813 -0.07(-0.62%)
May 11, 2009 10.86 10.98 10.70 10.95 104,824 -0.06(-0.57%)
May 08, 2009 10.71 11.10 10.71 11.01 100,986 +0.31(+2.88%)
May 07, 2009 10.95 10.95 10.57 10.70 93,169 +0.15(+1.43%)
May 06, 2009 10.79 10.85 10.53 10.55 61,750 -0.07(-0.64%)
May 05, 2009 10.70 10.76 10.46 10.62 125,340 +0.16(+1.50%)
May 04, 2009 10.52 10.59 10.40 10.46 60,911 -0.06(-0.60%)
May 01, 2009 10.52 10.71 10.41 10.53 119,973 -0.02(-0.15%)
Apr 30, 2009 10.72 11.02 10.52 10.54 93,185 -0.04(-0.39%)
Apr 29, 2009 10.60 10.74 10.50 10.58 45,734 +0.19(+1.81%)
Apr 28, 2009 10.46 10.69 10.20 10.40 95,938 -0.35(-3.25%)
Apr 27, 2009 10.44 10.76 10.36 10.74 151,283 +0.28(+2.69%)
Apr 24, 2009 10.42 10.57 10.31 10.46 114,657 +0.09(+0.86%)
Apr 23, 2009 10.31 10.60 10.20 10.37 111,763 +0.08(+0.81%)
Apr 22, 2009 10.20 10.51 10.12 10.29 116,567 +0.17(+1.65%)
Apr 21, 2009 10.11 10.28 9.915 10.12 107,306 +0.08(+0.83%)
Apr 20, 2009 10.02 10.36 9.837 10.04 241,289 +0.02(+0.21%)
Apr 17, 2009 9.962 10.07 9.790 10.02 154,485 +0.06(+0.58%)
Apr 16, 2009 10.04 10.21 9.858 9.962 90,960 +0.11(+1.11%)
Apr 15, 2009 9.654 10.04 9.654 9.852 55,056 +0.19(+2.00%)
Apr 14, 2009 9.565 10.12 9.539 9.659 113,714 +0.07(+0.71%)
Apr 13, 2009 9.503 9.591 8.877 9.591 126,636 +0.71(+8.05%)
Apr 09, 2009 8.845 8.934 8.777 8.877 230,872 +0.02(+0.24%)
Apr 08, 2009 8.950 8.997 8.803 8.856 184,350 +0.04(+0.47%)
Apr 07, 2009 8.882 8.997 8.663 8.814 57,310 -0.02(-0.24%)
Apr 06, 2009 9.017 9.075 8.819 8.835 72,843 -0.08(-0.94%)
Apr 03, 2009 8.835 8.929 8.673 8.918 56,620 +0.25(+2.89%)
Apr 02, 2009 9.111 9.132 8.663 8.668 163,085 -0.20(-2.29%)
Apr 01, 2009 8.809 8.973 8.668 8.871 73,947 +0.12(+1.37%)
Mar 31, 2009 8.840 9.002 8.631 8.751 130,706 -0.10(-1.12%)
Mar 30, 2009 9.028 9.033 8.579 8.850 84,730 -0.29(-3.20%)
Mar 26, 2009 9.294 9.430 9.028 9.143 94,107 +0.12(+1.33%)
Mar 25, 2009 9.257 9.477 8.934 9.023 49,758 -0.18(-1.98%)
Mar 24, 2009 9.680 9.680 9.106 9.205 68,821 -0.57(-5.87%)
Mar 23, 2009 9.925 10.01 9.659 9.779 68,411 -0.01(-0.11%)
Mar 20, 2009 9.915 9.915 9.738 9.790 26,195 -0.14(-1.37%)
Mar 19, 2009 9.983 10.05 9.717 9.925 33,749 +0.03(+0.26%)
Mar 18, 2009 9.863 9.998 9.696 9.899 74,549 +0.01(+0.11%)
Mar 17, 2009 10.04 10.40 9.618 9.889 155,742 +0.03(+0.32%)
Mar 16, 2009 9.602 10.21 9.524 9.858 72,749 +0.28(+2.94%)
Mar 13, 2009 10.09 10.24 9.524 9.576 0 -0.34(-3.42%)
Mar 12, 2009 8.323 10.12 8.245 9.915 700,068 +1.59(+19.12%)
Mar 11, 2009 8.349 8.616 7.984 8.323 317,291 +0.16(+1.98%)
Mar 10, 2009 7.969 8.198 7.499 8.162 209,827 +0.20(+2.49%)
Mar 09, 2009 7.838 8.094 7.608 7.963 345,861 +0.08(+0.99%)
Mar 06, 2009 8.292 8.454 7.708 7.885 0 -0.24(-2.95%)
Mar 05, 2009 8.762 8.762 7.916 8.125 89,122 -0.46(-5.41%)
Mar 04, 2009 8.376 8.640 8.271 8.590 101,592 +0.40(+4.84%)
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.