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 (%)
Feb 28, 2019 4.600 4.600 4.460 4.540 87,188 -0.05(-1.09%)
Feb 27, 2019 4.780 4.780 4.470 4.590 271,205 -0.17(-3.57%)
Feb 26, 2019 4.560 4.805 4.420 4.760 295,960 -0.15(-3.05%)
Feb 25, 2019 4.930 5.040 4.910 4.910 223,910 -0.02(-0.41%)
Feb 22, 2019 4.940 4.980 4.820 4.930 112,200 +0.00(+0.00%)
Feb 21, 2019 4.960 4.960 4.860 4.930 55,292 -0.03(-0.60%)
Feb 20, 2019 4.880 5.050 4.830 4.960 75,194 +0.10(+2.06%)
Feb 19, 2019 5.010 5.050 4.790 4.860 176,106 -0.17(-3.38%)
Feb 15, 2019 4.960 5.110 4.870 5.030 186,200 +0.07(+1.41%)
Feb 14, 2019 5.010 5.050 4.940 4.960 76,339 -0.06(-1.20%)
Feb 13, 2019 5.030 5.050 4.990 5.020 40,512 +0.01(+0.20%)
Feb 12, 2019 5.040 5.080 4.970 5.010 71,379 -0.02(-0.40%)
Feb 11, 2019 5.070 5.090 5.000 5.030 69,445 +0.01(+0.20%)
Feb 08, 2019 4.980 5.050 4.930 5.020 77,000 +0.01(+0.20%)
Feb 07, 2019 4.980 5.070 4.830 5.010 93,467 +0.02(+0.40%)
Feb 06, 2019 5.090 5.130 4.900 4.990 165,915 -0.09(-1.77%)
Feb 05, 2019 5.070 5.190 5.040 5.080 107,565 +0.03(+0.59%)
Feb 04, 2019 4.970 5.240 4.970 5.050 190,576 +0.10(+2.02%)
Feb 01, 2019 4.990 5.070 4.840 4.950 222,600 -0.07(-1.39%)
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%)
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.