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, 2023 86.50 86.92 86.40 86.50 155,894 +0.19(+0.22%)
Mar 30, 2023 86.41 86.62 86.23 86.31 292,635 +0.25(+0.29%)
Mar 29, 2023 86.10 86.96 85.75 86.06 708,471 +0.00(+0.00%)
Mar 28, 2023 86.50 86.72 86.06 86.06 514,686 -0.54(-0.62%)
Mar 27, 2023 86.91 87.17 86.54 86.60 609,954 +0.37(+0.43%)
Mar 24, 2023 85.83 86.39 85.75 86.23 662,232 -0.02(-0.02%)
Mar 23, 2023 85.80 86.67 85.72 86.25 4,177,349 +2.00(+2.37%)
Mar 22, 2023 84.32 84.33 84.17 84.25 844,109 +0.02(+0.02%)
Mar 21, 2023 84.49 84.54 84.21 84.23 451,682 -0.15(-0.18%)
Mar 20, 2023 84.37 84.50 84.35 84.38 471,961 -0.01(-0.01%)
Mar 17, 2023 84.36 84.46 84.26 84.39 685,289 -0.05(-0.07%)
Mar 16, 2023 84.46 84.50 84.35 84.44 461,274 -0.07(-0.08%)
Mar 15, 2023 84.40 84.57 84.26 84.51 557,981 +0.03(+0.04%)
Mar 14, 2023 84.55 84.64 84.38 84.48 606,007 -0.05(-0.06%)
Mar 13, 2023 84.33 84.59 84.19 84.53 923,734 +0.13(+0.15%)
Mar 10, 2023 84.40 84.57 84.27 84.40 667,290 +0.09(+0.11%)
Mar 09, 2023 84.56 84.60 84.28 84.31 563,026 -0.19(-0.22%)
Mar 08, 2023 84.63 84.70 84.47 84.50 796,244 -0.01(-0.01%)
Mar 07, 2023 84.66 84.76 84.49 84.51 399,754 -0.12(-0.14%)
Mar 06, 2023 84.78 84.81 84.62 84.63 806,012 -0.14(-0.17%)
Mar 03, 2023 84.57 85.06 84.45 84.77 1,082,759 +0.22(+0.26%)
Mar 02, 2023 84.35 84.57 84.25 84.55 1,062,741 +0.29(+0.34%)
Mar 01, 2023 84.36 84.46 84.25 84.26 837,808 -0.09(-0.11%)
Feb 28, 2023 84.33 84.41 84.31 84.35 970,717 +0.00(+0.00%)
Feb 27, 2023 84.34 84.46 84.28 84.35 1,004,516 -0.02(-0.02%)
Feb 24, 2023 84.25 84.43 84.22 84.37 1,538,398 +0.09(+0.11%)
Feb 23, 2023 84.22 84.34 84.19 84.28 1,316,282 -0.02(-0.02%)
Feb 22, 2023 84.12 84.38 84.12 84.30 1,584,964 +0.20(+0.24%)
Feb 21, 2023 84.25 84.31 84.05 84.10 1,476,301 -0.12(-0.14%)
Feb 17, 2023 84.40 84.43 84.20 84.22 2,907,076 -0.21(-0.25%)
Feb 16, 2023 84.50 84.60 84.05 84.43 10,597,283 +34.99(+70.77%)
Feb 15, 2023 47.46 50.09 47.01 49.44 88,041 +1.75(+3.67%)
Feb 14, 2023 47.77 47.99 46.87 47.69 84,305 -0.31(-0.65%)
Feb 13, 2023 47.17 48.09 46.41 48.00 69,423 +0.99(+2.11%)
Feb 10, 2023 47.61 47.77 46.74 47.01 65,109 -0.60(-1.26%)
Feb 09, 2023 49.77 50.18 47.36 47.61 118,687 -1.44(-2.94%)
Feb 08, 2023 49.51 49.57 48.61 49.05 129,609 -0.47(-0.95%)
Feb 07, 2023 48.40 49.76 47.64 49.52 109,017 +1.12(+2.31%)
Feb 06, 2023 47.78 48.92 47.36 48.40 99,172 +0.34(+0.71%)
Feb 03, 2023 47.50 48.15 47.21 48.06 78,637 +0.17(+0.35%)
Feb 02, 2023 46.53 48.08 46.32 47.89 161,315 +1.78(+3.86%)
Feb 01, 2023 45.33 46.61 44.54 46.11 94,209 +0.59(+1.30%)
Jan 31, 2023 43.67 45.52 43.26 45.52 148,078 +2.32(+5.37%)
Jan 30, 2023 44.45 44.64 43.05 43.20 90,862 -1.48(-3.31%)
Jan 27, 2023 45.90 46.14 44.56 44.68 78,404 -1.41(-3.06%)
Jan 26, 2023 46.32 46.40 45.39 46.09 95,623 +0.35(+0.77%)
Jan 25, 2023 45.94 46.23 45.61 45.74 36,550 -0.40(-0.87%)
Jan 24, 2023 46.12 46.60 45.93 46.14 59,254 -0.36(-0.77%)
Jan 23, 2023 45.82 47.43 45.58 46.50 58,738 +0.62(+1.35%)
Jan 20, 2023 45.71 46.06 45.22 45.88 100,106 +0.64(+1.41%)
Jan 19, 2023 45.57 45.67 44.92 45.24 88,386 -0.48(-1.05%)
Jan 18, 2023 47.52 48.22 45.58 45.72 88,237 -1.63(-3.44%)
Jan 17, 2023 47.41 48.00 46.81 47.35 69,484 -0.33(-0.69%)
Jan 13, 2023 46.86 48.00 46.52 47.68 59,166 +0.18(+0.38%)
Jan 12, 2023 47.18 47.54 46.36 47.50 61,213 +0.68(+1.45%)
Jan 11, 2023 46.66 47.18 46.03 46.82 64,622 +0.28(+0.60%)
Jan 10, 2023 46.08 46.54 45.26 46.54 62,406 +0.49(+1.06%)
Jan 09, 2023 46.26 46.68 45.65 46.05 78,497 +0.01(+0.02%)
Jan 06, 2023 44.65 46.39 44.58 46.04 62,803 +1.79(+4.05%)
Jan 05, 2023 44.33 44.82 43.94 44.25 53,740 -0.64(-1.43%)
Jan 04, 2023 43.97 45.11 43.54 44.89 61,816 +1.25(+2.86%)
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.