Skip to main content

Travelcenters of America Llc (NQ: TA )

86.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.32 27.78 26.69 27.13 86,522 +0.14(+0.52%)
Mar 30, 2021 26.27 27.10 25.88 26.99 91,370 +0.68(+2.58%)
Mar 29, 2021 26.97 27.37 26.09 26.31 96,372 -0.89(-3.27%)
Mar 26, 2021 27.24 27.98 26.17 27.20 82,400 +0.40(+1.49%)
Mar 25, 2021 25.25 26.83 24.51 26.80 141,661 +1.52(+6.01%)
Mar 24, 2021 26.29 26.71 24.80 25.28 153,537 -0.54(-2.09%)
Mar 23, 2021 27.15 28.07 25.41 25.82 154,921 -1.68(-6.11%)
Mar 22, 2021 28.83 29.24 27.36 27.50 181,298 -1.50(-5.17%)
Mar 19, 2021 27.28 29.43 26.99 29.00 454,900 +1.69(+6.19%)
Mar 18, 2021 27.63 28.10 27.31 27.31 119,724 -0.41(-1.48%)
Mar 17, 2021 27.71 28.23 27.15 27.72 108,433 -0.01(-0.04%)
Mar 16, 2021 27.80 27.88 26.54 27.73 169,113 -0.07(-0.25%)
Mar 15, 2021 27.29 28.23 27.19 27.80 124,179 +0.67(+2.47%)
Mar 12, 2021 26.70 27.30 26.37 27.13 68,700 +0.18(+0.67%)
Mar 11, 2021 27.25 28.12 26.38 26.95 139,849 -0.09(-0.33%)
Mar 10, 2021 26.34 27.14 25.55 27.04 222,063 +1.15(+4.44%)
Mar 09, 2021 25.39 26.30 24.75 25.89 156,854 +0.82(+3.27%)
Mar 08, 2021 24.43 25.44 23.89 25.07 203,488 +0.78(+3.21%)
Mar 05, 2021 22.26 24.41 22.01 24.29 254,200 +2.04(+9.17%)
Mar 04, 2021 23.76 24.50 22.00 22.25 795,548 -1.53(-6.43%)
Mar 03, 2021 23.83 24.68 23.69 23.78 164,083 -0.33(-1.37%)
Mar 02, 2021 23.86 24.31 23.14 24.11 226,923 +0.13(+0.54%)
Mar 01, 2021 25.17 25.17 23.44 23.98 304,209 -0.06(-0.25%)
Feb 26, 2021 28.50 28.65 24.04 24.04 537,900 -4.93(-17.02%)
Feb 25, 2021 30.94 30.94 28.80 28.97 131,954 -1.99(-6.43%)
Feb 24, 2021 30.34 31.35 30.07 30.96 117,622 +0.74(+2.45%)
Feb 23, 2021 31.45 31.45 29.25 30.22 163,070 -0.91(-2.92%)
Feb 22, 2021 30.56 32.35 30.56 31.13 113,284 +0.58(+1.90%)
Feb 19, 2021 29.87 31.24 29.55 30.55 77,100 +1.05(+3.56%)
Feb 18, 2021 30.05 30.79 29.06 29.50 158,936 -0.45(-1.50%)
Feb 17, 2021 30.05 30.96 29.72 29.95 110,604 -0.65(-2.12%)
Feb 16, 2021 31.10 31.10 29.86 30.60 118,505 +0.20(+0.66%)
Feb 12, 2021 31.19 31.92 30.21 30.40 74,100 -1.06(-3.37%)
Feb 11, 2021 31.84 31.96 30.50 31.46 60,079 -0.12(-0.38%)
Feb 10, 2021 32.13 32.13 31.23 31.58 74,834 -0.36(-1.13%)
Feb 09, 2021 32.44 33.11 31.58 31.94 94,055 -0.68(-2.08%)
Feb 08, 2021 32.14 33.22 31.93 32.62 80,367 +0.65(+2.03%)
Feb 05, 2021 33.21 33.43 31.58 31.97 156,100 -0.85(-2.59%)
Feb 04, 2021 32.22 33.25 31.97 32.82 143,468 +1.00(+3.14%)
Feb 03, 2021 29.76 31.87 29.42 31.82 151,792 +2.27(+7.68%)
Feb 02, 2021 27.57 30.63 27.32 29.55 218,880 +2.69(+10.01%)
Feb 01, 2021 27.40 27.70 26.54 26.86 138,317 -0.63(-2.29%)
Jan 29, 2021 27.51 27.92 26.51 27.49 182,900 -0.32(-1.15%)
Jan 28, 2021 28.29 28.65 27.16 27.81 202,932 -0.49(-1.73%)
Jan 27, 2021 29.12 29.55 26.84 28.30 305,222 -1.59(-5.32%)
Jan 26, 2021 31.15 31.19 29.42 29.89 296,141 -0.97(-3.14%)
Jan 25, 2021 32.71 32.86 30.38 30.86 134,304 -1.79(-5.48%)
Jan 22, 2021 32.77 32.96 31.40 32.65 79,100 -0.45(-1.36%)
Jan 21, 2021 33.06 33.49 31.55 33.10 95,094 +0.09(+0.27%)
Jan 20, 2021 32.12 33.50 32.00 33.01 128,038 +1.03(+3.22%)
Jan 19, 2021 32.89 32.93 31.17 31.98 116,178 -0.47(-1.45%)
Jan 15, 2021 32.77 33.02 31.39 32.45 131,800 -0.55(-1.67%)
Jan 14, 2021 31.61 33.38 31.35 33.00 171,809 +1.73(+5.53%)
Jan 13, 2021 31.70 32.56 31.15 31.27 99,745 -0.34(-1.08%)
Jan 12, 2021 30.93 31.78 30.20 31.61 222,982 +1.14(+3.74%)
Jan 11, 2021 30.41 31.45 29.93 30.47 116,062 -0.48(-1.55%)
Jan 08, 2021 32.45 32.45 30.61 30.95 131,300 -1.09(-3.40%)
Jan 07, 2021 32.18 32.49 31.14 32.04 120,043 +0.23(+0.72%)
Jan 06, 2021 31.20 33.26 31.20 31.81 134,443 +0.99(+3.21%)
Jan 05, 2021 29.96 31.07 29.58 30.82 167,024 +0.79(+2.63%)
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.