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 (%)
Apr 28, 2023 86.31 86.65 86.05 86.13 219,119 -0.21(-0.24%)
Apr 27, 2023 86.05 86.34 86.05 86.34 176,297 +0.24(+0.28%)
Apr 26, 2023 86.10 86.14 86.08 86.10 187,598 +0.00(+0.00%)
Apr 25, 2023 86.35 86.40 86.09 86.10 407,337 -0.60(-0.69%)
Apr 24, 2023 86.82 87.00 86.35 86.70 385,569 -1.32(-1.50%)
Apr 21, 2023 87.32 88.17 87.29 88.02 234,281 +0.57(+0.65%)
Apr 20, 2023 87.55 87.55 87.28 87.45 221,648 -0.07(-0.08%)
Apr 19, 2023 87.33 87.60 87.26 87.52 242,754 -0.06(-0.07%)
Apr 18, 2023 88.29 88.39 87.30 87.58 366,811 -0.78(-0.88%)
Apr 17, 2023 87.70 88.55 87.68 88.36 513,292 +1.16(+1.33%)
Apr 14, 2023 86.95 87.22 86.83 87.20 393,993 +0.35(+0.40%)
Apr 13, 2023 86.75 87.00 86.65 86.85 417,456 +0.15(+0.17%)
Apr 12, 2023 86.76 86.99 86.62 86.70 634,820 +0.15(+0.17%)
Apr 11, 2023 86.72 86.86 86.38 86.55 416,814 -0.31(-0.36%)
Apr 10, 2023 86.50 86.86 86.50 86.86 191,083 +0.31(+0.36%)
Apr 06, 2023 86.89 86.93 86.42 86.55 426,591 -0.39(-0.45%)
Apr 05, 2023 86.80 86.99 86.60 86.94 511,363 +0.18(+0.21%)
Apr 04, 2023 86.58 86.89 86.47 86.76 243,863 +0.15(+0.17%)
Apr 03, 2023 86.31 86.62 86.23 86.61 191,271 +0.11(+0.13%)
Mar 31, 2023 86.50 86.92 86.40 86.50 155,894 +0.19(+0.22%)
Mar 30, 2023 86.41 86.62 86.23 86.31 292,635 +0.25(+0.29%)
Mar 29, 2023 86.10 86.96 85.75 86.06 708,471 +0.00(+0.00%)
Mar 28, 2023 86.50 86.72 86.06 86.06 514,686 -0.54(-0.62%)
Mar 27, 2023 86.91 87.17 86.54 86.60 609,954 +0.37(+0.43%)
Mar 24, 2023 85.83 86.39 85.75 86.23 662,232 -0.02(-0.02%)
Mar 23, 2023 85.80 86.67 85.72 86.25 4,177,349 +2.00(+2.37%)
Mar 22, 2023 84.32 84.33 84.17 84.25 844,109 +0.02(+0.02%)
Mar 21, 2023 84.49 84.54 84.21 84.23 451,682 -0.15(-0.18%)
Mar 20, 2023 84.37 84.50 84.35 84.38 471,961 -0.01(-0.01%)
Mar 17, 2023 84.36 84.46 84.26 84.39 685,289 -0.05(-0.07%)
Mar 16, 2023 84.46 84.50 84.35 84.44 461,274 -0.07(-0.08%)
Mar 15, 2023 84.40 84.57 84.26 84.51 557,981 +0.03(+0.04%)
Mar 14, 2023 84.55 84.64 84.38 84.48 606,007 -0.05(-0.06%)
Mar 13, 2023 84.33 84.59 84.19 84.53 923,734 +0.13(+0.15%)
Mar 10, 2023 84.40 84.57 84.27 84.40 667,290 +0.09(+0.11%)
Mar 09, 2023 84.56 84.60 84.28 84.31 563,026 -0.19(-0.22%)
Mar 08, 2023 84.63 84.70 84.47 84.50 796,244 -0.01(-0.01%)
Mar 07, 2023 84.66 84.76 84.49 84.51 399,754 -0.12(-0.14%)
Mar 06, 2023 84.78 84.81 84.62 84.63 806,012 -0.14(-0.17%)
Mar 03, 2023 84.57 85.06 84.45 84.77 1,082,759 +0.22(+0.26%)
Mar 02, 2023 84.35 84.57 84.25 84.55 1,062,741 +0.29(+0.34%)
Mar 01, 2023 84.36 84.46 84.25 84.26 837,808 -0.09(-0.11%)
Feb 28, 2023 84.33 84.41 84.31 84.35 970,717 +0.00(+0.00%)
Feb 27, 2023 84.34 84.46 84.28 84.35 1,004,516 -0.02(-0.02%)
Feb 24, 2023 84.25 84.43 84.22 84.37 1,538,398 +0.09(+0.11%)
Feb 23, 2023 84.22 84.34 84.19 84.28 1,316,282 -0.02(-0.02%)
Feb 22, 2023 84.12 84.38 84.12 84.30 1,584,964 +0.20(+0.24%)
Feb 21, 2023 84.25 84.31 84.05 84.10 1,476,301 -0.12(-0.14%)
Feb 17, 2023 84.40 84.43 84.20 84.22 2,907,076 -0.21(-0.25%)
Feb 16, 2023 84.50 84.60 84.05 84.43 10,597,283 +34.99(+70.77%)
Feb 15, 2023 47.46 50.09 47.01 49.44 88,041 +1.75(+3.67%)
Feb 14, 2023 47.77 47.99 46.87 47.69 84,305 -0.31(-0.65%)
Feb 13, 2023 47.17 48.09 46.41 48.00 69,423 +0.99(+2.11%)
Feb 10, 2023 47.61 47.77 46.74 47.01 65,109 -0.60(-1.26%)
Feb 09, 2023 49.77 50.18 47.36 47.61 118,687 -1.44(-2.94%)
Feb 08, 2023 49.51 49.57 48.61 49.05 129,609 -0.47(-0.95%)
Feb 07, 2023 48.40 49.76 47.64 49.52 109,017 +1.12(+2.31%)
Feb 06, 2023 47.78 48.92 47.36 48.40 99,172 +0.34(+0.71%)
Feb 03, 2023 47.50 48.15 47.21 48.06 78,637 +0.17(+0.35%)
Feb 02, 2023 46.53 48.08 46.32 47.89 161,315 +1.78(+3.86%)
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.