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 (%)
Jun 29, 2018 3.550 3.650 3.500 3.500 358,236 -0.05(-1.41%)
Jun 28, 2018 3.550 3.600 3.500 3.550 82,430 +0.00(+0.00%)
Jun 27, 2018 3.500 3.550 3.350 3.550 269,324 +0.15(+4.41%)
Jun 26, 2018 3.600 3.600 3.350 3.400 241,860 -0.20(-5.56%)
Jun 25, 2018 3.650 3.650 3.500 3.600 141,589 -0.05(-1.37%)
Jun 22, 2018 3.650 3.650 3.600 3.650 51,644 +0.05(+1.39%)
Jun 21, 2018 3.700 3.700 3.600 3.600 55,709 -0.07(-2.04%)
Jun 20, 2018 3.600 3.700 3.600 3.675 98,314 +0.07(+2.08%)
Jun 19, 2018 3.550 3.650 3.500 3.600 240,476 +0.00(+0.00%)
Jun 18, 2018 3.550 3.600 3.500 3.600 64,365 +0.00(+0.00%)
Jun 15, 2018 3.700 3.550 3.600 285,242 -0.10(-2.70%)
Jun 14, 2018 3.600 3.750 3.575 3.700 238,652 +0.15(+4.23%)
Jun 13, 2018 3.600 3.700 3.500 3.550 378,558 +0.00(+0.00%)
Jun 12, 2018 3.600 3.619 3.500 3.550 74,837 +0.00(+0.00%)
Jun 11, 2018 3.550 3.600 3.550 3.550 84,718 +0.00(+0.00%)
Jun 08, 2018 3.550 3.600 3.500 3.550 68,796 +0.05(+1.43%)
Jun 07, 2018 3.400 3.600 3.400 3.500 294,918 +0.10(+2.94%)
Jun 06, 2018 3.450 3.450 3.400 3.400 92,923 -0.02(-0.73%)
Jun 05, 2018 3.300 3.450 3.300 3.425 181,729 +0.07(+2.24%)
Jun 04, 2018 3.400 3.445 3.250 3.350 121,135 -0.02(-0.74%)
Jun 01, 2018 3.250 3.400 3.200 3.375 395,739 +0.12(+3.85%)
May 31, 2018 3.300 3.450 3.200 3.250 246,894 -0.05(-1.52%)
May 30, 2018 3.250 3.350 3.225 3.300 246,243 +0.05(+1.54%)
May 29, 2018 3.100 3.250 3.100 3.250 136,126 +0.15(+4.84%)
May 25, 2018 3.100 3.100 3.100 0 +0.02(+0.81%)
May 24, 2018 3.050 3.100 3.050 3.075 172,684 -0.02(-0.81%)
May 23, 2018 3.100 3.218 3.050 3.100 210,264 +0.00(+0.00%)
May 22, 2018 3.100 3.250 3.100 3.100 128,268 -0.05(-1.59%)
May 21, 2018 3.200 3.200 3.100 3.150 188,044 -0.05(-1.56%)
May 18, 2018 3.250 3.250 3.200 3.200 37,517 -0.05(-1.54%)
May 17, 2018 3.250 3.300 3.200 3.250 186,680 +0.00(+0.00%)
May 16, 2018 3.150 3.350 3.150 3.250 275,971 +0.05(+1.56%)
May 15, 2018 3.350 3.398 3.150 3.200 186,930 -0.15(-4.48%)
May 14, 2018 3.150 3.400 3.150 3.350 123,762 +0.20(+6.35%)
May 11, 2018 3.150 3.200 3.100 3.150 296,959 +0.00(+0.00%)
May 10, 2018 3.200 3.250 3.100 3.150 99,942 -0.05(-1.56%)
May 09, 2018 3.250 3.300 3.150 3.200 190,117 +0.00(+0.00%)
May 08, 2018 3.250 3.250 3.050 3.200 351,952 -0.05(-1.54%)
May 07, 2018 3.550 3.600 3.250 3.250 395,495 -0.40(-10.96%)
May 04, 2018 3.650 3.725 3.600 3.650 192,693 +0.00(+0.00%)
May 03, 2018 3.750 3.800 3.650 3.650 83,561 -0.15(-3.95%)
May 02, 2018 3.650 3.800 3.550 3.800 166,659 +0.15(+4.11%)
May 01, 2018 3.650 3.650 3.550 3.650 72,018 +0.00(+0.00%)
Apr 30, 2018 3.500 3.650 3.468 3.650 159,296 +0.20(+5.80%)
Apr 27, 2018 3.400 3.500 3.350 3.450 55,523 +0.05(+1.47%)
Apr 26, 2018 3.500 3.600 3.200 3.400 495,351 -0.12(-3.55%)
Apr 25, 2018 3.550 3.700 3.500 3.525 121,118 -0.02(-0.70%)
Apr 24, 2018 3.700 3.750 3.550 3.550 147,433 -0.15(-4.05%)
Apr 23, 2018 3.750 3.750 3.675 3.700 172,133 -0.05(-1.33%)
Apr 20, 2018 3.650 3.800 3.600 3.750 179,618 +0.08(+2.04%)
Apr 19, 2018 3.650 3.750 3.600 3.675 74,739 -0.03(-0.68%)
Apr 18, 2018 3.550 3.700 3.525 3.700 104,838 +0.15(+4.23%)
Apr 17, 2018 3.550 3.700 3.500 3.550 125,161 +0.05(+1.43%)
Apr 16, 2018 3.600 3.650 3.450 3.500 166,255 -0.05(-1.41%)
Apr 13, 2018 3.700 3.700 3.550 3.550 54,206 -0.10(-2.74%)
Apr 12, 2018 3.550 3.700 3.550 3.650 98,548 +0.07(+2.10%)
Apr 11, 2018 3.500 3.600 3.500 3.575 84,898 +0.03(+0.70%)
Apr 10, 2018 3.500 3.550 3.475 3.550 85,952 +0.05(+1.43%)
Apr 09, 2018 3.550 3.550 3.425 3.500 109,018 +0.02(+0.72%)
Apr 06, 2018 3.400 3.550 3.400 3.475 142,831 +0.02(+0.72%)
Apr 05, 2018 3.500 3.550 3.400 3.450 83,094 +0.00(+0.00%)
Apr 04, 2018 3.350 3.450 3.350 3.450 70,536 +0.10(+2.99%)
Apr 03, 2018 3.450 3.500 3.350 3.350 98,109 -0.10(-2.90%)
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.