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, 2020 9.450 10.06 9.320 9.775 72,636 +0.36(+3.77%)
Mar 30, 2020 10.50 10.50 9.300 9.420 105,722 -0.89(-8.63%)
Mar 27, 2020 10.24 10.75 9.866 10.31 79,500 -0.05(-0.48%)
Mar 26, 2020 9.240 10.59 9.240 10.36 124,022 +1.40(+15.62%)
Mar 25, 2020 9.350 9.720 8.960 8.960 127,069 +0.00(+0.00%)
Mar 24, 2020 7.500 8.980 7.500 8.960 118,858 +1.75(+24.27%)
Mar 23, 2020 7.960 8.490 7.030 7.210 131,363 -0.37(-4.88%)
Mar 20, 2020 6.490 8.390 6.330 7.580 277,100 +1.38(+22.26%)
Mar 19, 2020 5.800 6.610 5.550 6.200 188,714 +0.48(+8.39%)
Mar 18, 2020 8.390 8.390 5.510 5.720 156,280 -3.02(-34.55%)
Mar 17, 2020 9.000 9.880 8.260 8.740 110,479 -0.07(-0.79%)
Mar 16, 2020 10.67 10.87 8.810 8.810 78,453 -2.72(-23.59%)
Mar 13, 2020 11.70 11.99 11.22 11.53 68,300 -0.07(-0.60%)
Mar 12, 2020 11.72 11.94 10.91 11.60 171,433 -0.52(-4.29%)
Mar 11, 2020 11.90 12.58 11.81 12.12 77,345 -0.42(-3.35%)
Mar 10, 2020 13.49 13.84 11.33 12.54 158,237 -0.59(-4.49%)
Mar 09, 2020 12.85 13.89 12.16 13.13 70,832 -0.51(-3.74%)
Mar 06, 2020 13.52 14.27 13.14 13.64 89,000 +0.06(+0.44%)
Mar 05, 2020 13.33 13.72 13.19 13.58 94,983 +0.26(+1.95%)
Mar 04, 2020 13.32 13.49 12.62 13.32 50,232 +0.17(+1.29%)
Mar 03, 2020 13.33 13.94 13.00 13.15 82,137 -0.03(-0.23%)
Mar 02, 2020 12.68 13.44 11.62 13.18 146,620 +1.09(+9.02%)
Feb 28, 2020 11.66 12.66 11.30 12.09 122,100 +0.13(+1.09%)
Feb 27, 2020 12.34 13.25 11.73 11.96 82,702 -0.69(-5.45%)
Feb 26, 2020 13.34 13.75 12.60 12.65 80,898 -0.79(-5.88%)
Feb 25, 2020 16.67 16.67 12.72 13.44 246,914 -2.44(-15.37%)
Feb 24, 2020 15.90 16.31 15.25 15.88 95,998 -0.63(-3.82%)
Feb 21, 2020 16.73 16.75 16.12 16.51 42,900 -0.14(-0.84%)
Feb 20, 2020 16.04 16.65 15.90 16.65 48,645 +0.46(+2.84%)
Feb 19, 2020 16.35 16.45 16.12 16.19 55,387 -0.20(-1.22%)
Feb 18, 2020 16.60 16.60 16.05 16.39 43,376 -0.12(-0.73%)
Feb 14, 2020 16.58 16.78 16.04 16.51 39,900 -0.01(-0.06%)
Feb 13, 2020 16.52 16.84 16.39 16.52 40,122 +0.05(+0.30%)
Feb 12, 2020 16.55 16.87 16.06 16.47 65,873 -0.27(-1.61%)
Feb 11, 2020 16.58 16.87 16.49 16.74 115,821 +0.12(+0.72%)
Feb 10, 2020 16.50 16.85 16.17 16.62 76,902 +0.08(+0.48%)
Feb 07, 2020 16.82 17.05 16.31 16.54 86,000 -0.43(-2.53%)
Feb 06, 2020 17.49 17.60 16.63 16.97 90,932 -0.54(-3.08%)
Feb 05, 2020 17.24 17.56 16.84 17.51 77,242 +0.33(+1.92%)
Feb 04, 2020 17.33 17.33 16.91 17.18 64,804 +0.02(+0.12%)
Feb 03, 2020 16.79 17.57 16.75 17.16 50,657 +0.32(+1.90%)
Jan 31, 2020 17.02 17.88 16.34 16.84 51,800 -0.20(-1.17%)
Jan 30, 2020 17.40 17.72 16.89 17.04 58,503 -0.60(-3.40%)
Jan 29, 2020 17.87 18.06 17.26 17.64 41,320 -0.17(-0.95%)
Jan 28, 2020 18.08 18.30 17.60 17.81 57,172 -0.12(-0.67%)
Jan 27, 2020 18.46 18.65 17.64 17.93 71,022 -1.06(-5.58%)
Jan 24, 2020 19.35 19.57 18.52 18.99 72,000 -0.31(-1.61%)
Jan 23, 2020 18.66 19.64 18.31 19.30 100,217 +0.57(+3.04%)
Jan 22, 2020 18.48 18.97 18.26 18.73 124,979 +0.26(+1.41%)
Jan 21, 2020 18.18 18.60 18.05 18.47 69,434 +0.33(+1.82%)
Jan 17, 2020 18.45 18.69 18.04 18.14 104,600 -0.12(-0.66%)
Jan 16, 2020 16.77 18.74 16.77 18.26 189,914 +1.62(+9.74%)
Jan 15, 2020 16.24 16.75 16.18 16.64 150,196 +0.28(+1.71%)
Jan 14, 2020 15.96 16.60 15.80 16.36 82,145 +0.36(+2.25%)
Jan 13, 2020 16.34 16.50 15.89 16.00 108,665 -0.29(-1.78%)
Jan 10, 2020 16.39 16.66 15.96 16.29 80,800 -0.10(-0.61%)
Jan 09, 2020 16.31 16.70 15.95 16.39 70,562 +0.11(+0.68%)
Jan 08, 2020 16.57 16.67 16.00 16.28 40,746 -0.17(-1.03%)
Jan 07, 2020 16.47 16.80 16.24 16.45 70,503 -0.09(-0.54%)
Jan 06, 2020 16.05 16.72 15.81 16.54 45,536 +0.38(+2.35%)
Jan 03, 2020 16.03 16.38 15.75 16.16 76,600 -0.18(-1.10%)
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.