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 (%)
Oct 31, 2017 4.850 4.950 4.800 4.900 123,831 +0.00(+0.00%)
Oct 30, 2017 4.800 4.900 4.700 4.900 251,907 +0.10(+2.08%)
Oct 27, 2017 4.800 4.900 4.750 4.800 168,519 +0.00(+0.00%)
Oct 26, 2017 4.700 4.925 4.550 4.800 306,909 +0.15(+3.23%)
Oct 25, 2017 4.650 4.700 4.525 4.650 267,120 +0.00(+0.00%)
Oct 24, 2017 4.850 4.900 4.650 4.650 255,152 -0.20(-4.12%)
Oct 23, 2017 4.800 4.950 4.700 4.850 291,480 +0.05(+1.04%)
Oct 20, 2017 5.100 5.100 4.750 4.800 203,315 -0.25(-4.95%)
Oct 19, 2017 4.850 5.050 4.650 5.050 342,578 +0.20(+4.12%)
Oct 18, 2017 4.900 5.000 4.800 4.850 193,523 -0.05(-1.02%)
Oct 17, 2017 4.900 5.050 4.850 4.900 262,161 +0.00(+0.00%)
Oct 16, 2017 4.700 4.900 4.675 4.900 312,652 +0.20(+4.26%)
Oct 13, 2017 4.850 4.900 4.700 4.700 370,543 -0.20(-4.08%)
Oct 12, 2017 5.000 5.000 4.650 4.900 421,283 -0.15(-2.97%)
Oct 11, 2017 4.800 5.149 4.750 5.050 661,385 -0.30(-5.61%)
Oct 10, 2017 5.250 5.392 4.850 5.350 501,298 +0.10(+1.90%)
Oct 09, 2017 5.800 5.800 5.150 5.250 699,608 -0.55(-9.48%)
Oct 06, 2017 5.250 5.850 5.200 5.800 1,708,277 +0.65(+12.62%)
Oct 05, 2017 4.900 5.200 4.800 5.150 678,561 +0.30(+6.19%)
Oct 04, 2017 4.550 4.950 4.400 4.850 1,063,497 +0.35(+7.78%)
Oct 03, 2017 4.800 4.800 4.300 4.500 1,275,624 +0.35(+8.43%)
Oct 02, 2017 4.250 4.250 4.150 4.150 189,525 -0.10(-2.35%)
Sep 29, 2017 4.250 4.300 4.100 4.250 116,496 +0.05(+1.19%)
Sep 28, 2017 4.150 4.250 4.050 4.200 160,068 +0.00(+0.00%)
Sep 27, 2017 4.200 4.350 4.050 4.200 219,282 +0.05(+1.20%)
Sep 26, 2017 4.300 4.350 4.150 4.150 121,420 -0.10(-2.35%)
Sep 25, 2017 4.100 4.250 4.050 4.250 149,174 +0.15(+3.66%)
Sep 22, 2017 4.000 4.250 3.850 4.100 297,122 +0.05(+1.23%)
Sep 21, 2017 4.050 4.200 3.700 4.050 707,948 -0.05(-1.22%)
Sep 20, 2017 4.600 4.600 4.100 4.100 522,244 -0.45(-9.89%)
Sep 19, 2017 4.600 4.625 4.475 4.550 233,228 -0.05(-1.09%)
Sep 18, 2017 4.550 4.600 4.400 4.600 280,938 +0.10(+2.22%)
Sep 15, 2017 4.450 4.600 4.300 4.500 433,854 +0.05(+1.12%)
Sep 14, 2017 4.400 4.600 4.200 4.450 767,980 +0.05(+1.14%)
Sep 13, 2017 3.800 4.400 3.800 4.400 941,643 +0.55(+14.29%)
Sep 12, 2017 3.950 4.050 3.800 3.850 1,320,894 +0.10(+2.67%)
Sep 11, 2017 3.300 3.850 3.200 3.750 1,873,147 +0.50(+15.38%)
Sep 08, 2017 3.300 3.361 3.200 3.250 193,585 -0.05(-1.52%)
Sep 07, 2017 3.250 3.350 3.200 3.300 212,448 +0.10(+3.12%)
Sep 06, 2017 3.200 3.296 3.200 3.200 108,209 -0.05(-1.54%)
Sep 05, 2017 3.300 3.450 3.200 3.250 132,255 -0.10(-2.99%)
Sep 01, 2017 3.300 3.500 3.250 3.350 478,370 +0.00(+0.00%)
Aug 31, 2017 3.300 3.400 3.200 3.350 443,322 +0.10(+3.08%)
Aug 30, 2017 3.100 3.425 3.000 3.250 856,091 +0.15(+4.84%)
Aug 29, 2017 3.150 3.150 2.950 3.100 700,427 -0.07(-2.36%)
Aug 28, 2017 3.300 3.305 3.117 3.175 353,054 -0.12(-3.79%)
Aug 25, 2017 3.250 3.400 3.250 3.300 202,327 +0.02(+0.76%)
Aug 24, 2017 3.350 3.375 3.225 3.275 254,762 -0.08(-2.24%)
Aug 23, 2017 3.350 3.400 3.250 3.350 329,068 -0.02(-0.74%)
Aug 22, 2017 3.450 3.500 3.350 3.375 194,522 -0.08(-2.17%)
Aug 21, 2017 3.500 3.563 3.400 3.450 145,149 -0.10(-2.82%)
Aug 18, 2017 3.450 3.550 3.450 3.550 115,400 +0.05(+1.43%)
Aug 17, 2017 3.550 3.550 3.450 3.500 89,502 -0.05(-1.41%)
Aug 16, 2017 3.450 3.600 3.450 3.550 119,920 +0.05(+1.43%)
Aug 15, 2017 3.600 3.600 3.450 3.500 163,461 -0.10(-2.78%)
Aug 14, 2017 3.650 3.800 3.550 3.600 182,564 -0.05(-1.37%)
Aug 11, 2017 3.600 3.650 3.500 3.650 216,299 +0.00(+0.00%)
Aug 10, 2017 3.650 3.650 3.450 3.650 244,994 +0.00(+0.00%)
Aug 09, 2017 3.650 3.750 3.600 3.650 139,683 +0.00(+0.00%)
Aug 08, 2017 3.850 4.100 3.500 3.650 689,235 -0.25(-6.41%)
Aug 07, 2017 4.000 4.050 3.950 3.900 289,762 -0.15(-3.70%)
Aug 04, 2017 3.900 4.050 3.809 4.050 337,601 +0.10(+2.53%)
Aug 03, 2017 3.700 3.950 3.700 3.950 175,169 +0.15(+3.95%)
Aug 02, 2017 3.700 3.800 3.650 3.800 144,887 +0.05(+1.33%)
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.