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 (%)
Jan 31, 2019 5.250 5.250 4.990 5.020 138,129 -0.19(-3.65%)
Jan 30, 2019 5.260 5.290 5.140 5.210 120,433 -0.04(-0.76%)
Jan 29, 2019 5.290 5.330 5.050 5.250 152,930 -0.01(-0.19%)
Jan 28, 2019 5.250 5.350 5.150 5.260 200,108 +0.02(+0.38%)
Jan 25, 2019 5.130 5.280 5.130 5.240 212,800 +0.10(+1.95%)
Jan 24, 2019 5.100 5.180 5.020 5.140 260,376 +0.04(+0.78%)
Jan 23, 2019 4.880 5.160 4.850 5.100 776,597 +0.23(+4.72%)
Jan 22, 2019 4.680 4.950 4.570 4.870 342,284 +0.10(+2.10%)
Jan 18, 2019 4.610 4.880 4.610 4.770 416,800 +0.16(+3.47%)
Jan 17, 2019 4.730 4.890 4.470 4.610 1,165,126 +0.53(+12.99%)
Jan 16, 2019 4.110 4.110 4.020 4.080 32,817 +0.05(+1.24%)
Jan 15, 2019 4.010 4.170 3.970 4.030 91,819 +0.03(+0.75%)
Jan 14, 2019 4.110 4.120 3.970 4.000 36,406 -0.06(-1.48%)
Jan 11, 2019 4.030 4.110 4.010 4.060 33,400 +0.06(+1.50%)
Jan 10, 2019 4.010 4.080 3.950 4.000 74,495 +0.00(+0.00%)
Jan 09, 2019 4.130 4.140 3.980 4.000 63,584 -0.10(-2.44%)
Jan 08, 2019 3.970 4.201 3.910 4.100 96,699 +0.15(+3.80%)
Jan 07, 2019 4.030 4.077 3.940 3.950 187,330 -0.05(-1.25%)
Jan 04, 2019 3.930 4.100 3.930 4.000 132,800 +0.07(+1.78%)
Jan 03, 2019 3.900 4.060 3.800 3.930 189,043 +0.00(+0.00%)
Jan 02, 2019 3.700 3.960 3.670 3.930 144,876 +0.17(+4.52%)
Dec 31, 2018 3.700 3.840 3.640 3.760 133,600 +0.04(+1.08%)
Dec 28, 2018 3.810 3.890 3.700 3.720 106,700 -0.08(-2.11%)
Dec 27, 2018 3.760 3.830 3.540 3.800 125,493 -0.01(-0.26%)
Dec 26, 2018 3.690 3.865 3.520 3.810 182,959 +0.16(+4.38%)
Dec 24, 2018 3.710 3.720 3.580 3.650 123,800 -0.08(-2.14%)
Dec 21, 2018 3.790 3.830 3.670 3.730 161,200 -0.05(-1.32%)
Dec 20, 2018 3.960 4.000 3.780 3.780 195,340 -0.21(-5.26%)
Dec 19, 2018 3.930 4.090 3.910 3.990 165,926 +0.06(+1.53%)
Dec 18, 2018 3.780 3.950 3.750 3.930 158,556 +0.16(+4.24%)
Dec 17, 2018 3.950 4.000 3.750 3.770 188,179 -0.20(-5.04%)
Dec 14, 2018 4.050 4.120 3.960 3.970 161,800 -0.12(-2.93%)
Dec 13, 2018 4.190 4.211 4.083 4.090 158,522 -0.13(-3.08%)
Dec 12, 2018 4.260 4.360 4.180 4.220 102,777 -0.03(-0.71%)
Dec 11, 2018 4.290 4.380 4.150 4.250 142,259 +0.01(+0.24%)
Dec 10, 2018 4.500 4.520 4.110 4.240 260,192 -0.28(-6.19%)
Dec 07, 2018 4.510 4.650 4.370 4.520 175,200 +0.03(+0.67%)
Dec 06, 2018 4.310 4.530 4.300 4.490 143,542 +0.07(+1.58%)
Dec 04, 2018 4.660 4.660 4.350 4.420 92,200 -0.25(-5.35%)
Dec 03, 2018 4.770 4.770 4.420 4.670 88,689 +0.06(+1.30%)
Nov 30, 2018 4.520 4.610 4.410 4.610 87,500 +0.07(+1.54%)
Nov 29, 2018 4.440 4.560 4.420 4.540 74,291 +0.03(+0.67%)
Nov 28, 2018 4.380 4.560 4.280 4.510 73,910 +0.13(+2.97%)
Nov 27, 2018 4.330 4.390 4.210 4.380 68,347 +0.03(+0.69%)
Nov 26, 2018 4.330 4.400 4.190 4.350 168,060 +0.00(+0.00%)
Nov 23, 2018 4.200 4.350 4.190 4.350 51,100 +0.08(+1.87%)
Nov 21, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Nov 20, 2018 4.220 4.272 4.070 4.180 60,251 -0.12(-2.79%)
Nov 19, 2018 4.300 4.360 4.200 4.300 111,471 -0.01(-0.23%)
Nov 16, 2018 4.170 4.340 4.050 4.310 57,900 +0.11(+2.62%)
Nov 15, 2018 4.220 4.230 4.020 4.200 86,065 -0.04(-0.94%)
Nov 14, 2018 4.360 4.400 4.200 4.240 99,375 -0.12(-2.75%)
Nov 13, 2018 4.170 4.360 4.120 4.360 162,044 +0.18(+4.31%)
Nov 12, 2018 4.290 4.320 4.140 4.180 77,533 -0.10(-2.34%)
Nov 09, 2018 4.450 4.495 4.200 4.280 166,600 -0.17(-3.82%)
Nov 08, 2018 4.490 4.538 4.410 4.450 76,615 -0.01(-0.22%)
Nov 07, 2018 4.300 4.800 4.300 4.460 108,158 +0.18(+4.21%)
Nov 06, 2018 4.310 4.320 4.150 4.280 161,583 -0.04(-0.93%)
Nov 05, 2018 4.650 4.650 4.300 4.320 318,935 -0.46(-9.62%)
Nov 02, 2018 4.580 4.820 4.500 4.780 114,900 +0.20(+4.37%)
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.