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 (%)
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%)
Jan 03, 2023 44.71 45.58 43.54 43.64 106,897 -1.14(-2.55%)
Dec 30, 2022 43.53 44.95 43.21 44.78 208,757 +1.02(+2.33%)
Dec 29, 2022 43.03 44.04 42.67 43.76 66,840 +1.18(+2.77%)
Dec 28, 2022 43.70 44.22 42.50 42.58 100,111 -1.16(-2.65%)
Dec 27, 2022 44.72 45.34 43.43 43.74 94,725 -1.31(-2.91%)
Dec 23, 2022 42.61 45.10 42.50 45.05 146,084 +2.16(+5.04%)
Dec 22, 2022 45.12 45.12 42.13 42.89 119,435 -2.65(-5.82%)
Dec 21, 2022 45.96 46.88 45.30 45.54 70,392 -0.14(-0.31%)
Dec 20, 2022 45.91 45.98 44.42 45.68 156,409 -0.63(-1.36%)
Dec 19, 2022 45.77 46.79 45.66 46.31 107,567 +0.78(+1.71%)
Dec 16, 2022 45.22 45.82 44.89 45.53 173,608 -0.36(-0.78%)
Dec 15, 2022 46.19 46.48 45.41 45.89 69,674 -0.96(-2.05%)
Dec 14, 2022 46.67 47.84 46.18 46.85 62,912 -0.16(-0.34%)
Dec 13, 2022 48.21 48.53 46.21 47.01 92,762 +0.32(+0.69%)
Dec 12, 2022 45.53 46.69 45.00 46.69 112,374 +1.16(+2.55%)
Dec 09, 2022 46.92 46.92 44.69 45.53 133,016 -1.51(-3.21%)
Dec 08, 2022 46.76 48.80 46.12 47.04 96,294 +0.78(+1.69%)
Dec 07, 2022 46.89 46.89 45.83 46.26 100,037 -0.68(-1.45%)
Dec 06, 2022 47.49 48.89 46.05 46.94 84,763 -0.37(-0.78%)
Dec 05, 2022 49.89 49.89 45.55 47.31 186,538 -2.65(-5.30%)
Dec 02, 2022 49.93 50.60 49.60 49.96 74,076 -0.52(-1.03%)
Dec 01, 2022 51.35 51.62 50.09 50.48 63,749 -0.67(-1.31%)
Nov 30, 2022 50.29 51.23 49.14 51.15 138,685 +1.02(+2.03%)
Nov 29, 2022 51.64 51.83 49.92 50.13 74,725 -1.27(-2.47%)
Nov 28, 2022 51.65 52.62 51.06 51.40 86,142 -0.17(-0.33%)
Nov 25, 2022 51.26 52.42 51.25 51.57 36,862 +0.21(+0.41%)
Nov 23, 2022 51.09 51.56 49.63 51.36 89,600 +2.66(+5.46%)
Nov 22, 2022 49.00 49.51 48.00 48.70 138,380 -0.26(-0.53%)
Nov 21, 2022 49.92 50.40 48.91 48.96 109,865 -1.04(-2.08%)
Nov 18, 2022 50.82 50.82 49.43 50.00 105,126 +0.38(+0.77%)
Nov 17, 2022 49.62 50.09 48.39 49.62 184,329 -1.38(-2.71%)
Nov 16, 2022 51.31 52.99 50.67 51.00 112,541 -1.03(-1.98%)
Nov 15, 2022 50.90 52.70 50.57 52.03 141,643 +2.12(+4.25%)
Nov 14, 2022 51.48 52.11 49.91 49.91 130,876 -1.73(-3.35%)
Nov 11, 2022 52.99 52.99 51.37 51.64 118,125 -1.13(-2.14%)
Nov 10, 2022 52.90 53.35 52.31 52.77 165,643 +1.70(+3.33%)
Nov 09, 2022 51.19 52.28 50.92 51.07 155,628 -1.19(-2.28%)
Nov 08, 2022 54.70 54.77 51.48 52.26 224,567 -2.29(-4.20%)
Nov 07, 2022 52.74 54.90 52.03 54.55 164,408 +1.51(+2.85%)
Nov 04, 2022 53.02 53.50 51.56 53.04 122,523 +0.96(+1.84%)
Nov 03, 2022 49.80 52.57 49.43 52.08 277,697 +2.77(+5.62%)
Nov 02, 2022 57.01 57.01 48.51 49.31 758,062 -14.52(-22.75%)
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.