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 (%)
May 31, 2019 3.550 3.642 3.490 3.550 111,600 -0.07(-1.93%)
May 30, 2019 3.690 3.700 3.550 3.620 691,934 -0.02(-0.55%)
May 29, 2019 3.570 3.720 3.525 3.640 158,294 +0.08(+2.25%)
May 28, 2019 3.540 3.600 3.540 3.560 49,978 +0.00(+0.00%)
May 24, 2019 3.450 3.660 3.450 3.560 68,500 +0.17(+5.01%)
May 23, 2019 3.460 3.489 3.350 3.390 97,358 -0.13(-3.69%)
May 22, 2019 3.550 3.590 3.450 3.520 66,809 -0.06(-1.68%)
May 21, 2019 3.570 3.670 3.560 3.580 30,176 -0.02(-0.56%)
May 20, 2019 3.640 3.840 3.590 3.600 88,669 -0.04(-1.10%)
May 17, 2019 3.650 3.740 3.605 3.640 63,100 -0.05(-1.36%)
May 16, 2019 3.710 3.930 3.640 3.690 74,535 +0.00(+0.00%)
May 15, 2019 3.450 3.710 3.420 3.690 330,804 +0.23(+6.65%)
May 14, 2019 3.580 3.640 3.420 3.460 149,726 -0.12(-3.35%)
May 13, 2019 3.670 3.738 3.560 3.580 135,704 -0.14(-3.76%)
May 10, 2019 3.720 3.870 3.690 3.720 56,500 -0.01(-0.27%)
May 09, 2019 3.950 3.962 3.520 3.730 375,388 -0.24(-6.05%)
May 08, 2019 4.180 4.191 3.950 3.970 93,028 -0.23(-5.48%)
May 07, 2019 4.100 4.230 4.020 4.200 153,607 +0.13(+3.19%)
May 06, 2019 3.960 4.070 3.960 4.070 58,322 +0.05(+1.24%)
May 03, 2019 3.980 4.040 3.940 4.020 62,400 +0.03(+0.75%)
May 02, 2019 3.970 4.013 3.960 3.990 64,540 +0.03(+0.76%)
May 01, 2019 4.040 4.060 3.950 3.960 38,354 -0.05(-1.25%)
Apr 30, 2019 4.070 4.110 3.930 4.010 65,569 -0.10(-2.43%)
Apr 29, 2019 3.970 4.140 3.970 4.110 82,262 +0.13(+3.27%)
Apr 26, 2019 3.960 4.070 3.950 3.980 53,200 +0.02(+0.51%)
Apr 25, 2019 4.010 4.080 3.900 3.960 240,632 -0.11(-2.70%)
Apr 24, 2019 4.150 4.150 4.010 4.070 55,757 -0.06(-1.45%)
Apr 23, 2019 4.040 4.190 4.020 4.130 82,162 +0.11(+2.74%)
Apr 22, 2019 4.070 4.140 4.010 4.020 112,456 -0.08(-1.95%)
Apr 18, 2019 4.110 4.110 4.030 4.100 114,400 -0.01(-0.24%)
Apr 17, 2019 4.140 4.155 4.080 4.110 59,058 -0.05(-1.20%)
Apr 16, 2019 4.200 4.205 4.130 4.160 35,399 -0.04(-0.95%)
Apr 15, 2019 4.320 4.320 4.150 4.200 42,364 -0.12(-2.78%)
Apr 12, 2019 4.300 4.340 4.220 4.320 43,700 +0.05(+1.17%)
Apr 11, 2019 4.360 4.360 4.240 4.270 17,653 -0.07(-1.61%)
Apr 10, 2019 4.270 4.390 4.160 4.340 47,152 +0.05(+1.17%)
Apr 09, 2019 4.350 4.390 4.230 4.290 175,060 -0.03(-0.69%)
Apr 08, 2019 4.350 4.360 4.230 4.320 63,125 -0.02(-0.46%)
Apr 05, 2019 4.270 4.380 4.240 4.340 121,500 +0.07(+1.64%)
Apr 04, 2019 4.170 4.310 4.140 4.270 43,632 +0.04(+0.95%)
Apr 03, 2019 4.290 4.310 4.190 4.230 131,155 -0.06(-1.40%)
Apr 02, 2019 4.190 4.290 4.030 4.290 143,356 +0.11(+2.63%)
Apr 01, 2019 4.140 4.270 4.100 4.180 218,596 +0.07(+1.70%)
Mar 29, 2019 4.080 4.135 3.925 4.110 273,200 +0.03(+0.74%)
Mar 28, 2019 4.130 4.194 4.070 4.080 174,041 -0.06(-1.45%)
Mar 27, 2019 4.200 4.230 4.140 4.140 86,585 -0.06(-1.43%)
Mar 26, 2019 4.220 4.310 4.200 4.200 82,849 +0.00(+0.00%)
Mar 25, 2019 4.250 4.310 4.200 4.200 58,354 -0.07(-1.64%)
Mar 22, 2019 4.350 4.350 4.180 4.270 77,200 -0.09(-2.06%)
Mar 21, 2019 4.130 4.450 4.110 4.360 251,032 +0.21(+5.06%)
Mar 20, 2019 4.320 4.590 3.990 4.150 601,182 -0.15(-3.49%)
Mar 19, 2019 4.210 4.360 4.181 4.300 158,564 +0.13(+3.12%)
Mar 18, 2019 4.020 4.180 3.990 4.170 441,140 +0.15(+3.73%)
Mar 15, 2019 4.060 4.146 4.010 4.020 134,300 -0.04(-0.99%)
Mar 14, 2019 4.110 4.120 3.980 4.060 157,915 -0.06(-1.46%)
Mar 13, 2019 4.250 4.250 4.090 4.120 129,873 -0.01(-0.24%)
Mar 12, 2019 4.240 4.245 4.110 4.130 119,511 -0.11(-2.59%)
Mar 11, 2019 4.310 4.340 4.200 4.240 106,770 -0.06(-1.40%)
Mar 08, 2019 4.350 4.380 4.300 4.300 52,400 -0.09(-2.05%)
Mar 07, 2019 4.440 4.440 4.300 4.390 134,898 -0.06(-1.35%)
Mar 06, 2019 4.530 4.540 4.450 4.450 130,892 -0.08(-1.77%)
Mar 05, 2019 4.590 4.590 4.500 4.530 102,141 -0.05(-1.09%)
Mar 04, 2019 4.610 4.740 4.500 4.580 71,333 -0.02(-0.43%)
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.