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 (%)
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
.