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 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%)
Mar 01, 2018 3.600 3.775 3.550 3.600 337,198 -0.12(-3.36%)
Feb 28, 2018 3.800 3.850 3.500 3.725 416,857 -0.27(-6.87%)
Feb 27, 2018 3.900 4.000 3.850 4.000 183,329 +0.10(+2.56%)
Feb 26, 2018 4.000 4.000 3.850 3.900 123,081 -0.05(-1.27%)
Feb 23, 2018 3.900 4.000 3.900 3.950 88,726 +0.03(+0.64%)
Feb 22, 2018 4.000 4.043 3.900 3.925 337,890 -0.08(-1.88%)
Feb 21, 2018 4.000 4.050 4.000 4.000 150,177 +0.00(+0.00%)
Feb 20, 2018 4.000 4.100 4.000 4.000 172,467 -0.03(-0.62%)
Feb 16, 2018 4.025 4.025 4.025 0 -0.02(-0.62%)
Feb 15, 2018 4.000 4.100 4.000 4.050 205,213 +0.05(+1.25%)
Feb 14, 2018 3.950 4.100 3.900 4.000 512,101 +0.00(+0.00%)
Feb 13, 2018 3.950 4.000 3.909 4.000 88,349 +0.00(+0.00%)
Feb 12, 2018 4.050 4.100 3.900 4.000 195,425 -0.05(-1.23%)
Feb 09, 2018 3.950 4.150 3.800 4.050 362,545 +0.15(+3.85%)
Feb 08, 2018 4.050 4.050 3.850 3.900 343,565 -0.15(-3.70%)
Feb 07, 2018 4.050 4.050 3.950 4.050 268,428 +0.05(+1.25%)
Feb 06, 2018 4.050 4.150 3.950 4.000 362,571 -0.08(-1.84%)
Feb 05, 2018 4.200 4.250 4.050 4.075 428,144 -0.17(-4.12%)
Feb 02, 2018 4.250 4.350 4.200 4.250 145,584 +0.00(+0.00%)
Feb 01, 2018 4.350 4.350 4.300 4.250 266,759 -0.15(-3.41%)
Jan 31, 2018 4.350 4.450 4.275 4.400 320,966 +0.10(+2.33%)
Jan 30, 2018 4.550 4.573 4.250 4.300 447,833 -0.28(-6.01%)
Jan 29, 2018 4.700 4.700 4.550 4.575 149,228 -0.12(-2.66%)
Jan 26, 2018 4.850 4.850 4.650 4.700 218,060 -0.20(-4.08%)
Jan 25, 2018 4.950 4.950 4.900 4.900 268,357 +0.00(+0.00%)
Jan 24, 2018 4.800 4.950 4.800 4.900 274,859 +0.10(+2.08%)
Jan 23, 2018 4.850 4.850 4.750 4.800 127,630 -0.05(-1.03%)
Jan 22, 2018 4.650 4.850 4.600 4.850 286,633 +0.20(+4.30%)
Jan 19, 2018 4.500 4.650 4.500 4.650 182,940 +0.10(+2.20%)
Jan 18, 2018 4.600 4.600 4.500 4.550 127,731 +0.00(+0.00%)
Jan 17, 2018 4.650 4.650 4.550 4.550 88,115 -0.10(-2.15%)
Jan 16, 2018 4.750 4.750 4.600 4.650 230,689 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Jan 11, 2018 4.600 4.650 4.450 4.650 435,616 +0.15(+3.33%)
Jan 10, 2018 4.600 4.500 200,508 +0.05(+1.12%)
Jan 09, 2018 4.150 4.500 4.150 4.450 482,402 +0.30(+7.23%)
Jan 08, 2018 4.350 4.350 4.100 4.150 605,848 -0.15(-3.49%)
Jan 05, 2018 4.250 4.350 4.200 4.300 290,189 +0.02(+0.58%)
Jan 04, 2018 4.300 4.300 4.200 4.275 151,390 +0.00(+0.00%)
Jan 03, 2018 4.100 4.300 4.100 4.275 240,990 +0.18(+4.27%)
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.