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, 2017 4.100 4.200 3.850 4.100 399,316 +0.05(+1.23%)
May 30, 2017 3.950 4.100 3.950 4.050 229,833 +0.10(+2.53%)
May 26, 2017 3.850 4.049 3.850 3.950 160,388 +0.05(+1.28%)
May 25, 2017 3.850 4.350 3.850 3.900 479,680 +0.10(+2.63%)
May 24, 2017 3.750 4.050 3.700 3.800 436,576 +0.05(+1.33%)
May 23, 2017 3.900 3.910 3.750 3.750 295,951 -0.10(-2.60%)
May 22, 2017 4.050 4.100 3.825 3.850 582,635 -0.10(-2.53%)
May 19, 2017 4.000 4.050 3.850 3.950 648,031 +0.00(+0.00%)
May 18, 2017 4.150 4.300 3.950 3.950 918,018 -0.20(-4.82%)
May 17, 2017 4.250 4.250 4.150 4.150 424,175 -0.10(-2.35%)
May 16, 2017 4.500 4.646 4.200 4.250 596,125 -0.25(-5.56%)
May 15, 2017 4.650 4.650 4.500 4.500 503,221 -0.15(-3.23%)
May 12, 2017 4.700 4.800 4.550 4.650 379,892 +0.00(+0.00%)
May 11, 2017 4.800 4.800 4.550 4.650 342,159 -0.15(-3.12%)
May 10, 2017 4.750 4.900 4.450 4.800 782,408 +0.10(+2.13%)
May 09, 2017 5.350 5.500 4.500 4.700 2,065,978 -1.60(-25.40%)
May 08, 2017 6.250 6.350 6.170 6.300 156,049 +0.05(+0.80%)
May 05, 2017 6.150 6.250 6.100 6.250 124,231 +0.05(+0.81%)
May 04, 2017 6.100 6.200 6.050 6.200 161,298 +0.10(+1.64%)
May 03, 2017 6.000 6.200 6.000 6.100 102,401 +0.00(+0.00%)
May 02, 2017 6.100 6.150 6.050 6.100 102,785 +0.05(+0.83%)
May 01, 2017 6.150 6.150 6.000 6.050 94,394 -0.05(-0.82%)
Apr 28, 2017 6.150 6.200 6.100 6.100 53,228 -0.05(-0.81%)
Apr 27, 2017 6.300 6.300 6.150 6.150 98,464 -0.10(-1.60%)
Apr 26, 2017 5.950 6.250 5.950 6.250 179,715 +0.30(+5.04%)
Apr 25, 2017 6.150 5.950 5.950 139,217 -0.10(-1.65%)
Apr 24, 2017 6.050 6.100 5.900 6.050 109,715 +0.10(+1.68%)
Apr 21, 2017 6.050 6.100 5.900 5.950 99,879 -0.15(-2.46%)
Apr 20, 2017 6.100 6.150 6.050 6.100 87,415 +0.00(+0.00%)
Apr 19, 2017 6.100 6.150 6.000 6.100 162,424 +0.00(+0.00%)
Apr 18, 2017 6.200 6.200 6.050 6.100 237,854 -0.05(-0.81%)
Apr 17, 2017 6.250 6.350 6.100 6.150 322,549 -0.15(-2.38%)
Apr 13, 2017 6.300 6.350 6.200 6.300 204,048 +0.00(+0.00%)
Apr 12, 2017 6.350 6.375 6.250 6.300 113,017 -0.05(-0.79%)
Apr 11, 2017 6.150 6.350 6.150 6.350 155,762 +0.20(+3.25%)
Apr 10, 2017 6.050 6.300 6.050 6.150 232,263 +0.05(+0.82%)
Apr 07, 2017 6.050 6.100 6.050 6.100 88,405 +0.05(+0.83%)
Apr 06, 2017 6.050 6.200 6.050 6.050 180,876 +0.00(+0.00%)
Apr 05, 2017 6.000 6.050 5.951 6.050 110,062 +0.05(+0.83%)
Apr 04, 2017 6.000 6.100 5.950 6.000 119,908 -0.05(-0.83%)
Apr 03, 2017 6.100 6.100 5.900 6.050 242,352 -0.05(-0.82%)
Mar 31, 2017 6.050 6.200 6.000 6.100 118,737 +0.05(+0.83%)
Mar 30, 2017 6.200 6.250 6.000 6.050 182,289 -0.20(-3.20%)
Mar 29, 2017 6.050 6.250 6.000 6.250 203,000 +0.20(+3.31%)
Mar 28, 2017 6.000 6.050 5.900 6.050 242,886 +0.05(+0.83%)
Mar 27, 2017 5.900 6.000 5.835 6.000 173,748 +0.20(+3.45%)
Mar 24, 2017 5.900 6.000 5.800 5.800 167,991 -0.10(-1.69%)
Mar 23, 2017 6.000 6.100 5.850 5.900 141,882 -0.15(-2.48%)
Mar 22, 2017 5.950 6.133 5.850 6.050 296,243 +0.15(+2.54%)
Mar 21, 2017 5.800 6.000 5.600 5.900 273,551 +0.15(+2.61%)
Mar 20, 2017 5.850 5.900 5.650 5.750 251,439 -0.10(-1.71%)
Mar 17, 2017 5.900 5.975 5.850 5.850 145,699 -0.05(-0.85%)
Mar 16, 2017 5.850 5.935 5.850 5.900 96,427 +0.00(+0.00%)
Mar 15, 2017 5.900 5.950 5.800 5.900 139,407 +0.05(+0.85%)
Mar 14, 2017 5.800 5.850 5.750 5.850 94,448 +0.05(+0.86%)
Mar 13, 2017 5.800 5.840 5.750 5.800 181,394 +0.05(+0.87%)
Mar 10, 2017 5.800 5.900 5.750 5.750 200,676 -0.15(-2.54%)
Mar 09, 2017 5.900 5.975 5.850 5.900 132,479 +0.00(+0.00%)
Mar 08, 2017 5.900 5.950 5.850 5.900 167,207 +0.05(+0.85%)
Mar 07, 2017 5.800 5.904 5.800 5.850 133,255 +0.05(+0.86%)
Mar 06, 2017 6.050 6.050 5.750 5.800 235,289 -0.15(-2.52%)
Mar 03, 2017 6.200 6.250 5.975 5.950 272,926 -0.25(-4.03%)
Mar 02, 2017 6.050 6.300 6.050 6.200 410,286 +0.05(+0.81%)
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.