TLP (TLP) has the following price history information. Looking back at TLP historical stock prices for the last five trading days, on February 20, 2019, TLP opened at $40.95, traded as high as $40.98 and as low as $40.95, and closed at $40.98. Trading volume was a total of 97.30K shares. On February 21, 2019, TLP opened at $40.98, traded as high as $40.98 and as low as $40.96, and closed at $40.98. Trading volume was a total of 38.20K shares. On February 22, 2019, TLP opened at $40.98, traded as high as $40.99 and as low as $40.96, and closed at $40.97. Trading volume was a total of 76.90K shares. On February 25, 2019, TLP opened at $40.97, traded as high as $40.99 and as low as $40.97, and closed at $40.98. Trading volume was a total of 96.20K shares. On February 26, 2019, TLP opened at $40.98, traded as high as $41.01 and as low as $40.97, and closed at $40.99. Trading volume was a total of 381.70K shares.

TLP Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TLP shares, starting with a $10,000 purchase of TLP, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/28/2014
End date:	02/26/2019
Start price/share:	$45.36
End price/share:	$40.99
Starting shares:	220.46
Ending shares:	316.19
Dividends reinvested/share:	$14.28
Total return:	29.61%
Average Annual Total Return:	5.51%
Starting investment:	$10,000.00
Ending investment:	$12,961.02
Years:	4.84
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/28/2014
End date:	02/26/2019
Start price/share:	$45.36
End price/share:	$40.99
Dividends collected/share:	$14.28
Total return:	21.85%
Average Annual Total Return:	4.17%
Starting investment:	$10,000.00
Ending investment:	$12,184.19
Years:	4.84

TLP Historical Price Range
Date	Open	High	Low	Close	Volume
02/20/2019	$40.95	$40.98	$40.95	$40.98	97.30K
02/21/2019	$40.98	$40.98	$40.96	$40.98	38.20K
02/22/2019	$40.98	$40.99	$40.96	$40.97	76.90K
02/25/2019	$40.97	$40.99	$40.97	$40.98	96.20K
02/26/2019	$40.98	$41.01	$40.97	$40.99	381.70K

About TLP

TransMontaigne Partners is a terminaling and transportation company with operations in the U.S. along the Gulf Coast, in the Midwest, in Houston and Brownsville, TX, along the Mississippi and Ohio Rivers, and in the Southeast and on the West Coast. Co. provides integrated terminaling, storage, transportation and related services for customers engaged in the distribution and marketing of light refined petroleum products, heavy refined petroleum products, crude oil, chemicals, fertilizers and other liquid products. Light refined products include gasolines, diesel fuels, heating oil and jet fuels. Heavy refined products include residual fuel oils and asphalt.

TLP Historical Closing Prices
Date	Close
02/20/2019	$40.98
02/21/2019	$40.98
02/22/2019	$40.97
02/25/2019	$40.98
02/26/2019	$40.99

Energy Historical Prices

TLP is categorized under the Energy sector; below are some other companies in the same sector: TNK Historical Stock Prices TNP Historical Stock Prices TOO Historical Stock Prices TOPS Historical Stock Prices TOT Historical Stock Prices TOU Historical Stock Prices TPLM Historical Stock Prices TPN Historical Stock Prices TRB Historical Stock Prices TRCH Historical Stock Prices Also explore: TLP shares outstanding history Free TLP Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

TLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.