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

Travelcenters of America Llc (NQ: TA )

86.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 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 (%)
Dec 31, 2019 17.32 17.68 17.03 17.15 101,900 -0.18(-1.04%)
Dec 30, 2019 17.35 17.74 16.95 17.33 94,747 -0.29(-1.65%)
Dec 27, 2019 17.67 17.90 17.30 17.62 53,000 -0.02(-0.11%)
Dec 26, 2019 18.89 18.96 16.96 17.64 157,673 -1.17(-6.22%)
Dec 24, 2019 18.77 19.59 18.56 18.81 152,100 +0.57(+3.13%)
Dec 23, 2019 16.10 18.80 16.06 18.24 288,775 +2.28(+14.29%)
Dec 20, 2019 14.86 15.97 14.86 15.96 180,900 +1.11(+7.47%)
Dec 19, 2019 14.46 15.05 14.08 14.85 261,628 +0.27(+1.85%)
Dec 18, 2019 13.41 15.68 13.41 14.58 454,569 +0.81(+5.88%)
Dec 17, 2019 11.82 15.19 11.53 13.77 928,558 +2.71(+24.50%)
Dec 16, 2019 9.150 11.16 9.150 11.06 334,431 +2.17(+24.41%)
Dec 13, 2019 9.050 9.050 8.770 8.890 45,800 -0.16(-1.77%)
Dec 12, 2019 9.010 9.240 8.970 9.050 33,843 +0.02(+0.22%)
Dec 11, 2019 8.940 9.240 8.910 9.030 75,840 +0.02(+0.22%)
Dec 10, 2019 9.480 9.480 8.950 9.010 147,765 -0.30(-3.22%)
Dec 09, 2019 9.190 9.340 9.150 9.310 29,253 +0.03(+0.32%)
Dec 06, 2019 9.220 9.430 9.220 9.280 44,400 +0.16(+1.75%)
Dec 05, 2019 9.180 9.530 9.000 9.120 51,343 +0.01(+0.11%)
Dec 04, 2019 9.450 9.530 9.110 9.110 41,530 -0.33(-3.50%)
Dec 03, 2019 9.510 9.840 9.140 9.440 71,681 -0.22(-2.28%)
Dec 02, 2019 10.18 10.18 9.485 9.660 43,329 -0.51(-5.01%)
Nov 29, 2019 9.320 10.40 9.320 10.17 61,300 +0.78(+8.31%)
Nov 27, 2019 9.340 9.410 9.080 9.390 54,600 +0.07(+0.75%)
Nov 26, 2019 9.410 9.410 9.210 9.320 12,187 -0.04(-0.43%)
Nov 25, 2019 9.100 9.490 9.100 9.360 24,579 +0.24(+2.63%)
Nov 22, 2019 9.320 9.672 9.050 9.120 45,200 -0.14(-1.51%)
Nov 21, 2019 9.480 9.589 9.200 9.260 70,322 -0.19(-2.01%)
Nov 20, 2019 9.610 9.700 9.360 9.450 53,564 -0.16(-1.66%)
Nov 19, 2019 9.500 9.800 9.210 9.610 44,969 -0.14(-1.44%)
Nov 18, 2019 9.880 10.00 9.400 9.750 62,390 -0.13(-1.32%)
Nov 15, 2019 9.700 10.20 9.360 9.880 79,900 +0.07(+0.71%)
Nov 14, 2019 9.840 10.28 9.530 9.810 64,622 -0.04(-0.41%)
Nov 13, 2019 10.26 10.40 9.660 9.850 63,422 -0.48(-4.65%)
Nov 12, 2019 10.20 10.46 10.02 10.33 46,528 +0.13(+1.27%)
Nov 11, 2019 10.68 10.68 10.02 10.20 74,462 -0.57(-5.29%)
Nov 08, 2019 10.95 10.95 10.50 10.77 72,400 -0.15(-1.37%)
Nov 07, 2019 10.78 10.98 10.67 10.92 43,058 +0.10(+0.92%)
Nov 06, 2019 10.80 11.05 10.80 10.82 25,110 -0.26(-2.35%)
Nov 05, 2019 11.55 11.76 10.37 11.08 53,940 -0.92(-7.67%)
Nov 04, 2019 11.55 12.14 11.50 12.00 56,281 +0.52(+4.53%)
Nov 01, 2019 11.39 11.53 11.07 11.48 27,500 +0.30(+2.68%)
Oct 31, 2019 11.02 11.44 10.90 11.18 37,242 +0.22(+2.01%)
Oct 30, 2019 10.44 11.00 10.35 10.96 97,553 +0.42(+3.98%)
Oct 29, 2019 10.65 10.92 10.53 10.54 15,614 -0.16(-1.50%)
Oct 28, 2019 10.45 10.83 10.24 10.70 75,763 +0.21(+2.00%)
Oct 25, 2019 10.20 10.90 10.00 10.49 118,500 +0.31(+3.05%)
Oct 24, 2019 10.17 10.35 10.06 10.18 25,602 -0.02(-0.20%)
Oct 23, 2019 10.30 10.30 10.00 10.20 75,194 -0.11(-1.07%)
Oct 22, 2019 10.37 10.46 10.24 10.31 27,572 -0.16(-1.53%)
Oct 21, 2019 10.31 10.62 10.31 10.47 45,339 +0.17(+1.65%)
Oct 18, 2019 10.41 10.48 10.18 10.30 45,300 -0.11(-1.06%)
Oct 17, 2019 10.56 10.58 10.32 10.41 24,336 -0.01(-0.10%)
Oct 16, 2019 10.65 10.65 10.40 10.42 17,974 -0.38(-3.52%)
Oct 15, 2019 10.80 11.26 10.60 10.80 17,243 -0.03(-0.28%)
Oct 14, 2019 10.62 10.85 10.52 10.83 10,250 +0.21(+1.98%)
Oct 11, 2019 11.27 11.45 10.52 10.62 37,800 -0.60(-5.35%)
Oct 10, 2019 11.55 11.57 10.81 11.22 25,859 -0.19(-1.67%)
Oct 09, 2019 11.97 12.15 11.40 11.41 54,634 -0.35(-2.98%)
Oct 08, 2019 11.81 11.83 11.69 11.76 11,922 -0.09(-0.76%)
Oct 07, 2019 11.85 12.10 11.78 11.85 46,429 -0.15(-1.25%)
Oct 04, 2019 12.19 12.20 11.90 12.00 35,200 -0.19(-1.56%)
Oct 03, 2019 11.90 12.19 11.50 12.19 35,907 +0.19(+1.58%)
Oct 02, 2019 12.14 12.21 11.91 12.00 43,593 -0.28(-2.28%)
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.