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 (%)
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%)
Aug 01, 2017 3.700 3.750 3.600 3.750 79,879 +0.10(+2.74%)
Jul 31, 2017 3.700 3.700 3.600 3.650 231,841 -0.05(-1.35%)
Jul 28, 2017 3.800 3.850 3.650 3.700 158,963 -0.05(-1.33%)
Jul 27, 2017 3.850 3.850 3.700 3.750 196,213 -0.05(-1.32%)
Jul 26, 2017 3.750 3.850 3.750 3.800 226,023 +0.05(+1.33%)
Jul 25, 2017 3.750 3.850 3.750 3.750 236,649 +0.00(+0.00%)
Jul 24, 2017 3.800 3.850 3.750 3.750 147,118 -0.10(-2.60%)
Jul 21, 2017 3.900 3.900 3.800 3.850 168,180 +0.00(+0.00%)
Jul 20, 2017 3.950 3.850 3.850 92,723 -0.05(-1.28%)
Jul 19, 2017 3.900 3.900 3.850 3.900 108,639 +0.00(+0.00%)
Jul 18, 2017 4.000 4.000 3.850 3.900 129,634 -0.05(-1.27%)
Jul 17, 2017 3.950 4.000 3.900 3.950 91,548 -0.05(-1.25%)
Jul 14, 2017 4.000 4.050 3.925 4.000 87,970 -0.05(-1.23%)
Jul 13, 2017 3.900 4.100 3.894 4.050 195,426 +0.10(+2.53%)
Jul 12, 2017 3.750 4.000 3.750 3.950 203,416 +0.20(+5.33%)
Jul 11, 2017 3.800 3.850 3.750 3.750 243,829 +0.00(+0.00%)
Jul 10, 2017 3.900 3.900 3.750 3.750 150,379 -0.10(-2.60%)
Jul 07, 2017 3.950 4.000 3.825 3.850 193,852 -0.15(-3.75%)
Jul 06, 2017 4.150 4.150 3.950 4.000 95,225 -0.05(-1.23%)
Jul 05, 2017 4.200 4.200 4.050 4.050 156,770 -0.10(-2.41%)
Jul 03, 2017 4.150 4.300 4.100 4.150 157,103 +0.05(+1.22%)
Jun 30, 2017 4.300 4.450 4.100 4.100 310,801 -0.10(-2.38%)
Jun 29, 2017 4.050 4.250 4.000 4.200 343,834 +0.20(+5.00%)
Jun 28, 2017 3.950 4.050 3.944 4.000 287,367 +0.10(+2.56%)
Jun 27, 2017 3.900 4.000 3.750 3.900 436,093 +0.05(+1.30%)
Jun 26, 2017 3.650 3.900 3.600 3.850 288,902 +0.25(+6.94%)
Jun 23, 2017 3.600 115,031 +0.00(+0.00%)
Jun 22, 2017 3.600 3.750 3.550 3.600 208,215 +0.00(+0.00%)
Jun 21, 2017 3.650 3.650 3.600 3.600 107,762 +0.00(+0.00%)
Jun 20, 2017 3.600 3.700 3.550 3.600 141,060 +0.00(+0.00%)
Jun 19, 2017 3.600 3.700 3.600 3.600 156,904 +0.00(+0.00%)
Jun 16, 2017 3.650 3.750 3.600 3.600 242,017 -0.10(-2.70%)
Jun 15, 2017 3.750 3.800 3.700 3.700 156,340 -0.05(-1.33%)
Jun 14, 2017 3.750 3.800 3.700 3.750 219,697 +0.00(+0.00%)
Jun 13, 2017 3.750 3.900 3.710 3.750 145,135 -0.05(-1.32%)
Jun 12, 2017 3.800 3.900 3.750 3.800 153,829 -0.05(-1.30%)
Jun 09, 2017 3.650 3.850 3.600 3.850 391,797 +0.20(+5.48%)
Jun 08, 2017 3.700 3.750 3.550 3.650 282,780 -0.10(-2.67%)
Jun 07, 2017 3.700 3.750 3.650 3.750 240,444 +0.05(+1.35%)
Jun 06, 2017 3.800 3.800 3.700 3.700 319,130 -0.10(-2.63%)
Jun 05, 2017 3.900 3.950 3.750 3.800 518,480 -0.15(-3.80%)
Jun 02, 2017 4.000 4.050 3.950 3.950 200,992 -0.10(-2.47%)
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.