Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
9.380
9.620
8.700
9.100
91,503
-0.68(-6.91%)
Mar 31, 2020
9.450
10.06
9.320
9.775
72,636
+0.36(+3.77%)
Mar 30, 2020
10.50
10.50
9.300
9.420
105,722
-0.89(-8.63%)
Mar 27, 2020
10.24
10.75
9.866
10.31
79,500
-0.05(-0.48%)
Mar 26, 2020
9.240
10.59
9.240
10.36
124,022
+1.40(+15.62%)
Mar 25, 2020
9.350
9.720
8.960
8.960
127,069
+0.00(+0.00%)
Mar 24, 2020
7.500
8.980
7.500
8.960
118,858
+1.75(+24.27%)
Mar 23, 2020
7.960
8.490
7.030
7.210
131,363
-0.37(-4.88%)
Mar 20, 2020
6.490
8.390
6.330
7.580
277,100
+1.38(+22.26%)
Mar 19, 2020
5.800
6.610
5.550
6.200
188,714
+0.48(+8.39%)
Mar 18, 2020
8.390
8.390
5.510
5.720
156,280
-3.02(-34.55%)
Mar 17, 2020
9.000
9.880
8.260
8.740
110,479
-0.07(-0.79%)
Mar 16, 2020
10.67
10.87
8.810
8.810
78,453
-2.72(-23.59%)
Mar 13, 2020
11.70
11.99
11.22
11.53
68,300
-0.07(-0.60%)
Mar 12, 2020
11.72
11.94
10.91
11.60
171,433
-0.52(-4.29%)
Mar 11, 2020
11.90
12.58
11.81
12.12
77,345
-0.42(-3.35%)
Mar 10, 2020
13.49
13.84
11.33
12.54
158,237
-0.59(-4.49%)
Mar 09, 2020
12.85
13.89
12.16
13.13
70,832
-0.51(-3.74%)
Mar 06, 2020
13.52
14.27
13.14
13.64
89,000
+0.06(+0.44%)
Mar 05, 2020
13.33
13.72
13.19
13.58
94,983
+0.26(+1.95%)
Mar 04, 2020
13.32
13.49
12.62
13.32
50,232
+0.17(+1.29%)
Mar 03, 2020
13.33
13.94
13.00
13.15
82,137
-0.03(-0.23%)
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
.