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 (%)
Jun 30, 2020 16.50 16.83 15.11 15.40 920,694 -1.72(-10.05%)
Jun 29, 2020 20.26 20.73 16.38 17.12 701,746 -4.76(-21.76%)
Jun 26, 2020 21.83 21.96 20.82 21.88 94,000 -0.12(-0.55%)
Jun 25, 2020 21.16 22.30 20.78 22.00 83,160 +0.67(+3.14%)
Jun 24, 2020 23.01 23.01 20.68 21.33 175,096 -1.86(-8.02%)
Jun 23, 2020 22.34 23.26 22.14 23.19 198,245 +1.34(+6.13%)
Jun 22, 2020 22.00 22.15 21.33 21.85 194,456 -0.44(-1.97%)
Jun 19, 2020 21.35 22.43 20.63 22.29 362,000 +1.06(+4.99%)
Jun 18, 2020 20.65 21.99 20.50 21.23 156,413 +0.17(+0.81%)
Jun 17, 2020 19.38 21.76 19.31 21.06 406,154 +1.68(+8.67%)
Jun 16, 2020 17.36 19.39 17.36 19.38 261,737 +2.73(+16.40%)
Jun 15, 2020 15.12 16.66 15.12 16.65 120,205 +0.46(+2.84%)
Jun 12, 2020 16.50 17.42 15.53 16.19 128,000 +1.29(+8.66%)
Jun 11, 2020 15.51 16.00 14.74 14.90 150,076 -2.08(-12.25%)
Jun 10, 2020 19.10 19.10 16.90 16.98 197,091 -2.02(-10.63%)
Jun 09, 2020 17.87 19.14 16.64 19.00 283,341 +1.13(+6.32%)
Jun 08, 2020 16.46 17.99 16.42 17.87 160,449 +1.51(+9.23%)
Jun 05, 2020 15.48 16.60 15.48 16.36 125,600 +1.22(+8.06%)
Jun 04, 2020 14.88 15.33 14.66 15.14 130,214 +0.18(+1.20%)
Jun 03, 2020 14.75 15.54 14.62 14.96 161,403 +0.28(+1.91%)
Jun 02, 2020 14.14 15.21 14.01 14.68 126,930 +0.09(+0.62%)
Jun 01, 2020 13.42 14.76 13.32 14.59 111,781 +0.97(+7.12%)
May 29, 2020 13.90 14.10 13.32 13.62 112,200 -0.28(-2.01%)
May 28, 2020 13.34 14.54 12.96 13.90 231,347 +0.91(+7.01%)
May 27, 2020 12.41 13.18 12.33 12.99 124,430 +0.59(+4.76%)
May 26, 2020 12.49 12.85 12.07 12.40 116,505 +0.51(+4.29%)
May 22, 2020 11.29 12.26 11.26 11.89 175,300 +0.79(+7.12%)
May 21, 2020 10.56 11.21 10.24 11.10 103,846 +0.57(+5.41%)
May 20, 2020 10.12 10.87 10.02 10.53 122,245 +0.63(+6.36%)
May 19, 2020 9.850 10.25 9.360 9.900 82,540 +0.05(+0.51%)
May 18, 2020 9.630 10.35 9.540 9.850 135,616 +0.56(+6.03%)
May 15, 2020 8.810 9.330 8.750 9.290 77,200 +0.35(+3.91%)
May 14, 2020 8.520 9.040 8.150 8.940 56,578 +0.24(+2.76%)
May 13, 2020 9.190 9.190 8.340 8.700 85,633 -0.52(-5.64%)
May 12, 2020 9.640 9.810 9.080 9.220 63,339 -0.39(-4.06%)
May 11, 2020 9.330 9.700 8.900 9.610 103,203 +0.27(+2.89%)
May 08, 2020 9.570 9.980 9.210 9.340 116,800 -0.03(-0.32%)
May 07, 2020 8.840 9.490 8.640 9.370 151,856 +0.70(+8.07%)
May 06, 2020 8.910 9.050 8.410 8.670 94,270 -0.29(-3.24%)
May 05, 2020 10.18 10.18 8.880 8.960 195,726 -1.20(-11.81%)
May 04, 2020 10.24 10.24 9.370 10.16 188,934 -0.08(-0.78%)
May 01, 2020 10.83 10.95 9.820 10.24 106,900 -0.77(-6.99%)
Apr 30, 2020 11.92 11.92 10.75 11.01 143,100 -1.06(-8.78%)
Apr 29, 2020 11.56 12.20 10.98 12.07 161,349 +1.22(+11.24%)
Apr 28, 2020 9.490 10.85 9.469 10.85 129,322 +1.53(+16.42%)
Apr 27, 2020 8.800 9.370 8.750 9.320 92,885 +0.71(+8.25%)
Apr 24, 2020 8.770 8.800 8.270 8.610 83,100 +0.01(+0.12%)
Apr 23, 2020 8.160 8.970 8.150 8.600 124,574 +0.61(+7.63%)
Apr 22, 2020 8.100 8.230 7.930 7.990 99,826 -0.08(-0.99%)
Apr 21, 2020 8.060 8.190 7.920 8.070 58,190 -0.05(-0.62%)
Apr 20, 2020 8.100 8.190 7.845 8.120 132,112 -0.21(-2.52%)
Apr 17, 2020 8.730 9.340 8.130 8.330 142,400 -0.07(-0.83%)
Apr 16, 2020 8.360 8.530 8.000 8.400 161,885 +0.09(+1.08%)
Apr 15, 2020 9.000 9.044 8.169 8.310 175,579 -0.86(-9.38%)
Apr 14, 2020 9.340 9.470 9.096 9.170 89,102 +0.06(+0.66%)
Apr 13, 2020 9.630 9.630 9.010 9.110 74,760 -0.34(-3.60%)
Apr 09, 2020 8.760 9.710 8.760 9.450 131,600 +0.90(+10.53%)
Apr 08, 2020 8.430 8.810 8.350 8.550 107,759 +0.32(+3.83%)
Apr 07, 2020 8.520 9.508 8.150 8.235 84,991 -0.04(-0.42%)
Apr 06, 2020 8.580 8.880 8.000 8.270 99,700 +0.28(+3.50%)
Apr 03, 2020 8.730 8.910 7.830 7.990 152,300 -0.74(-8.48%)
Apr 02, 2020 9.020 9.330 8.640 8.730 58,209 -0.37(-4.07%)
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.