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 (%)
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%)
Mar 01, 2017 6.500 6.700 6.050 6.150 672,224 -0.35(-5.38%)
Feb 28, 2017 7.050 7.250 6.450 6.500 1,035,833 -0.95(-12.75%)
Feb 27, 2017 7.300 7.500 7.250 7.450 356,902 +0.15(+2.05%)
Feb 24, 2017 7.100 7.400 7.050 7.300 329,529 +0.05(+0.69%)
Feb 23, 2017 7.250 7.300 7.150 7.250 86,367 +0.00(+0.00%)
Feb 22, 2017 7.300 7.350 7.250 7.250 75,834 -0.05(-0.68%)
Feb 21, 2017 7.300 7.400 7.250 7.300 181,664 -0.05(-0.68%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.15(+2.08%)
Feb 16, 2017 7.300 7.300 7.100 7.200 47,793 -0.10(-1.37%)
Feb 15, 2017 7.150 7.350 7.100 7.300 242,051 +0.20(+2.82%)
Feb 14, 2017 7.000 7.199 7.000 7.100 113,232 +0.00(+0.00%)
Feb 13, 2017 7.100 7.150 7.000 7.100 76,736 +0.00(+0.00%)
Feb 10, 2017 7.050 7.150 7.000 7.100 98,360 +0.05(+0.71%)
Feb 09, 2017 7.100 7.150 7.008 7.050 75,396 -0.05(-0.70%)
Feb 08, 2017 7.100 6.950 7.100 91,307 +0.05(+0.71%)
Feb 07, 2017 7.150 7.200 7.000 7.050 170,642 -0.05(-0.70%)
Feb 06, 2017 7.100 7.150 7.038 7.100 59,063 +0.00(+0.00%)
Feb 03, 2017 7.150 7.249 7.050 7.100 86,459 -0.05(-0.70%)
Feb 02, 2017 7.000 7.175 7.000 7.150 87,518 +0.10(+1.42%)
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.