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, 2018 3.300 3.450 3.200 3.250 246,894 -0.05(-1.52%)
May 30, 2018 3.250 3.350 3.225 3.300 246,243 +0.05(+1.54%)
May 29, 2018 3.100 3.250 3.100 3.250 136,126 +0.15(+4.84%)
May 25, 2018 3.100 3.100 3.100 0 +0.02(+0.81%)
May 24, 2018 3.050 3.100 3.050 3.075 172,684 -0.02(-0.81%)
May 23, 2018 3.100 3.218 3.050 3.100 210,264 +0.00(+0.00%)
May 22, 2018 3.100 3.250 3.100 3.100 128,268 -0.05(-1.59%)
May 21, 2018 3.200 3.200 3.100 3.150 188,044 -0.05(-1.56%)
May 18, 2018 3.250 3.250 3.200 3.200 37,517 -0.05(-1.54%)
May 17, 2018 3.250 3.300 3.200 3.250 186,680 +0.00(+0.00%)
May 16, 2018 3.150 3.350 3.150 3.250 275,971 +0.05(+1.56%)
May 15, 2018 3.350 3.398 3.150 3.200 186,930 -0.15(-4.48%)
May 14, 2018 3.150 3.400 3.150 3.350 123,762 +0.20(+6.35%)
May 11, 2018 3.150 3.200 3.100 3.150 296,959 +0.00(+0.00%)
May 10, 2018 3.200 3.250 3.100 3.150 99,942 -0.05(-1.56%)
May 09, 2018 3.250 3.300 3.150 3.200 190,117 +0.00(+0.00%)
May 08, 2018 3.250 3.250 3.050 3.200 351,952 -0.05(-1.54%)
May 07, 2018 3.550 3.600 3.250 3.250 395,495 -0.40(-10.96%)
May 04, 2018 3.650 3.725 3.600 3.650 192,693 +0.00(+0.00%)
May 03, 2018 3.750 3.800 3.650 3.650 83,561 -0.15(-3.95%)
May 02, 2018 3.650 3.800 3.550 3.800 166,659 +0.15(+4.11%)
May 01, 2018 3.650 3.650 3.550 3.650 72,018 +0.00(+0.00%)
Apr 30, 2018 3.500 3.650 3.468 3.650 159,296 +0.20(+5.80%)
Apr 27, 2018 3.400 3.500 3.350 3.450 55,523 +0.05(+1.47%)
Apr 26, 2018 3.500 3.600 3.200 3.400 495,351 -0.12(-3.55%)
Apr 25, 2018 3.550 3.700 3.500 3.525 121,118 -0.02(-0.70%)
Apr 24, 2018 3.700 3.750 3.550 3.550 147,433 -0.15(-4.05%)
Apr 23, 2018 3.750 3.750 3.675 3.700 172,133 -0.05(-1.33%)
Apr 20, 2018 3.650 3.800 3.600 3.750 179,618 +0.08(+2.04%)
Apr 19, 2018 3.650 3.750 3.600 3.675 74,739 -0.03(-0.68%)
Apr 18, 2018 3.550 3.700 3.525 3.700 104,838 +0.15(+4.23%)
Apr 17, 2018 3.550 3.700 3.500 3.550 125,161 +0.05(+1.43%)
Apr 16, 2018 3.600 3.650 3.450 3.500 166,255 -0.05(-1.41%)
Apr 13, 2018 3.700 3.700 3.550 3.550 54,206 -0.10(-2.74%)
Apr 12, 2018 3.550 3.700 3.550 3.650 98,548 +0.07(+2.10%)
Apr 11, 2018 3.500 3.600 3.500 3.575 84,898 +0.03(+0.70%)
Apr 10, 2018 3.500 3.550 3.475 3.550 85,952 +0.05(+1.43%)
Apr 09, 2018 3.550 3.550 3.425 3.500 109,018 +0.02(+0.72%)
Apr 06, 2018 3.400 3.550 3.400 3.475 142,831 +0.02(+0.72%)
Apr 05, 2018 3.500 3.550 3.400 3.450 83,094 +0.00(+0.00%)
Apr 04, 2018 3.350 3.450 3.350 3.450 70,536 +0.10(+2.99%)
Apr 03, 2018 3.450 3.500 3.350 3.350 98,109 -0.10(-2.90%)
Apr 02, 2018 3.600 3.600 3.300 3.450 231,438 -0.15(-4.17%)
Mar 29, 2018 3.600 3.600 3.600 0 +0.15(+4.35%)
Mar 28, 2018 3.450 3.600 3.450 3.450 83,096 +0.00(+0.00%)
Mar 27, 2018 3.550 3.650 3.450 3.450 187,630 -0.05(-1.43%)
Mar 26, 2018 3.550 3.650 3.450 3.500 224,077 +0.05(+1.45%)
Mar 23, 2018 3.600 3.750 3.450 3.450 186,272 -0.15(-4.17%)
Mar 22, 2018 3.650 3.750 3.550 3.600 130,063 -0.05(-1.37%)
Mar 21, 2018 3.550 3.750 3.550 3.650 81,459 +0.10(+2.82%)
Mar 20, 2018 3.550 3.600 3.500 3.550 145,947 +0.00(+0.00%)
Mar 19, 2018 3.650 3.718 3.500 3.550 227,215 -0.10(-2.74%)
Mar 16, 2018 3.550 3.750 3.550 3.650 143,211 +0.05(+1.39%)
Mar 15, 2018 3.600 3.600 3.550 3.600 89,084 +0.00(+0.00%)
Mar 14, 2018 3.700 3.700 3.550 3.600 126,966 -0.07(-2.04%)
Mar 13, 2018 3.700 3.750 3.650 3.675 51,737 -0.03(-0.68%)
Mar 12, 2018 3.700 3.750 3.650 3.700 141,895 +0.00(+0.00%)
Mar 09, 2018 3.600 3.750 3.600 3.700 241,041 +0.10(+2.78%)
Mar 08, 2018 3.700 3.700 3.600 3.600 249,694 -0.10(-2.70%)
Mar 07, 2018 3.500 3.700 3.500 3.700 219,423 +0.15(+4.23%)
Mar 06, 2018 3.500 3.600 3.500 3.550 137,273 +0.05(+1.43%)
Mar 05, 2018 3.550 3.600 3.500 3.500 185,498 -0.10(-2.78%)
Mar 02, 2018 3.550 3.600 3.400 3.600 281,262 +0.00(+0.00%)
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.