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 (%)
Apr 28, 2017
6.150
6.200
6.100
6.100
53,228
-0.05(-0.81%)
Apr 27, 2017
6.300
6.300
6.150
6.150
98,464
-0.10(-1.60%)
Apr 26, 2017
5.950
6.250
5.950
6.250
179,715
+0.30(+5.04%)
Apr 25, 2017
6.150
5.950
5.950
139,217
-0.10(-1.65%)
Apr 24, 2017
6.050
6.100
5.900
6.050
109,715
+0.10(+1.68%)
Apr 21, 2017
6.050
6.100
5.900
5.950
99,879
-0.15(-2.46%)
Apr 20, 2017
6.100
6.150
6.050
6.100
87,415
+0.00(+0.00%)
Apr 19, 2017
6.100
6.150
6.000
6.100
162,424
+0.00(+0.00%)
Apr 18, 2017
6.200
6.200
6.050
6.100
237,854
-0.05(-0.81%)
Apr 17, 2017
6.250
6.350
6.100
6.150
322,549
-0.15(-2.38%)
Apr 13, 2017
6.300
6.350
6.200
6.300
204,048
+0.00(+0.00%)
Apr 12, 2017
6.350
6.375
6.250
6.300
113,017
-0.05(-0.79%)
Apr 11, 2017
6.150
6.350
6.150
6.350
155,762
+0.20(+3.25%)
Apr 10, 2017
6.050
6.300
6.050
6.150
232,263
+0.05(+0.82%)
Apr 07, 2017
6.050
6.100
6.050
6.100
88,405
+0.05(+0.83%)
Apr 06, 2017
6.050
6.200
6.050
6.050
180,876
+0.00(+0.00%)
Apr 05, 2017
6.000
6.050
5.951
6.050
110,062
+0.05(+0.83%)
Apr 04, 2017
6.000
6.100
5.950
6.000
119,908
-0.05(-0.83%)
Apr 03, 2017
6.100
6.100
5.900
6.050
242,352
-0.05(-0.82%)
Mar 31, 2017
6.050
6.200
6.000
6.100
118,737
+0.05(+0.83%)
Mar 30, 2017
6.200
6.250
6.000
6.050
182,289
-0.20(-3.20%)
Mar 29, 2017
6.050
6.250
6.000
6.250
203,000
+0.20(+3.31%)
Mar 28, 2017
6.000
6.050
5.900
6.050
242,886
+0.05(+0.83%)
Mar 27, 2017
5.900
6.000
5.835
6.000
173,748
+0.20(+3.45%)
Mar 24, 2017
5.900
6.000
5.800
5.800
167,991
-0.10(-1.69%)
Mar 23, 2017
6.000
6.100
5.850
5.900
141,882
-0.15(-2.48%)
Mar 22, 2017
5.950
6.133
5.850
6.050
296,243
+0.15(+2.54%)
Mar 21, 2017
5.800
6.000
5.600
5.900
273,551
+0.15(+2.61%)
Mar 20, 2017
5.850
5.900
5.650
5.750
251,439
-0.10(-1.71%)
Mar 17, 2017
5.900
5.975
5.850
5.850
145,699
-0.05(-0.85%)
Mar 16, 2017
5.850
5.935
5.850
5.900
96,427
+0.00(+0.00%)
Mar 15, 2017
5.900
5.950
5.800
5.900
139,407
+0.05(+0.85%)
Mar 14, 2017
5.800
5.850
5.750
5.850
94,448
+0.05(+0.86%)
Mar 13, 2017
5.800
5.840
5.750
5.800
181,394
+0.05(+0.87%)
Mar 10, 2017
5.800
5.900
5.750
5.750
200,676
-0.15(-2.54%)
Mar 09, 2017
5.900
5.975
5.850
5.900
132,479
+0.00(+0.00%)
Mar 08, 2017
5.900
5.950
5.850
5.900
167,207
+0.05(+0.85%)
Mar 07, 2017
5.800
5.904
5.800
5.850
133,255
+0.05(+0.86%)
Mar 06, 2017
6.050
6.050
5.750
5.800
235,289
-0.15(-2.52%)
Mar 03, 2017
6.200
6.250
5.975
5.950
272,926
-0.25(-4.03%)
Mar 02, 2017
6.050
6.300
6.050
6.200
410,286
+0.05(+0.81%)
Mar 01, 2017
6.500
6.700
6.050
6.150
672,224
-0.35(-5.38%)
Feb 28, 2017
7.050
7.250
6.450
6.500
1,035,833
-0.95(-12.75%)
Feb 27, 2017
7.300
7.500
7.250
7.450
356,902
+0.15(+2.05%)
Feb 24, 2017
7.100
7.400
7.050
7.300
329,529
+0.05(+0.69%)
Feb 23, 2017
7.250
7.300
7.150
7.250
86,367
+0.00(+0.00%)
Feb 22, 2017
7.300
7.350
7.250
7.250
75,834
-0.05(-0.68%)
Feb 21, 2017
7.300
7.400
7.250
7.300
181,664
-0.05(-0.68%)
Feb 17, 2017
7.350
7.350
7.350
0
+0.15(+2.08%)
Feb 16, 2017
7.300
7.300
7.100
7.200
47,793
-0.10(-1.37%)
Feb 15, 2017
7.150
7.350
7.100
7.300
242,051
+0.20(+2.82%)
Feb 14, 2017
7.000
7.199
7.000
7.100
113,232
+0.00(+0.00%)
Feb 13, 2017
7.100
7.150
7.000
7.100
76,736
+0.00(+0.00%)
Feb 10, 2017
7.050
7.150
7.000
7.100
98,360
+0.05(+0.71%)
Feb 09, 2017
7.100
7.150
7.008
7.050
75,396
-0.05(-0.70%)
Feb 08, 2017
7.100
6.950
7.100
91,307
+0.05(+0.71%)
Feb 07, 2017
7.150
7.200
7.000
7.050
170,642
-0.05(-0.70%)
Feb 06, 2017
7.100
7.150
7.038
7.100
59,063
+0.00(+0.00%)
Feb 03, 2017
7.150
7.249
7.050
7.100
86,459
-0.05(-0.70%)
Feb 02, 2017
7.000
7.175
7.000
7.150
87,518
+0.10(+1.42%)
Feb 01, 2017
7.150
7.200
7.000
7.050
87,540
-0.05(-0.70%)
Jan 31, 2017
7.050
7.200
7.000
7.100
132,601
-0.05(-0.70%)
Jan 30, 2017
7.050
7.200
7.050
7.150
152,419
+0.05(+0.70%)
Jan 27, 2017
7.300
7.300
7.050
7.100
104,543
-0.10(-1.39%)
Jan 26, 2017
7.400
7.400
7.200
7.200
103,549
-0.20(-2.70%)
Jan 25, 2017
7.350
7.450
7.300
7.400
133,415
+0.10(+1.37%)
Jan 24, 2017
7.250
7.350
7.100
7.300
164,195
+0.05(+0.69%)
Jan 23, 2017
7.050
7.325
7.050
7.250
142,041
+0.10(+1.40%)
Jan 20, 2017
7.150
7.300
7.000
7.150
123,586
+0.05(+0.70%)
Jan 19, 2017
7.200
7.250
7.000
7.100
166,214
-0.05(-0.70%)
Jan 18, 2017
7.200
7.250
7.100
7.150
55,566
+0.00(+0.00%)
Jan 17, 2017
7.300
7.350
7.150
7.150
92,320
-0.20(-2.72%)
Jan 13, 2017
7.350
7.350
7.350
0
+0.15(+2.08%)
Jan 12, 2017
7.400
7.400
7.200
7.200
170,978
-0.25(-3.36%)
Jan 11, 2017
7.400
7.500
7.350
7.450
94,826
+0.05(+0.68%)
Jan 10, 2017
7.400
7.450
7.350
7.400
68,004
+0.05(+0.68%)
Jan 09, 2017
7.550
7.550
7.350
7.350
128,389
-0.25(-3.29%)
Jan 06, 2017
7.450
7.750
7.350
7.600
481,235
+0.15(+2.01%)
Jan 05, 2017
7.450
7.450
7.300
7.450
113,098
+0.00(+0.00%)
Jan 04, 2017
7.450
7.500
7.325
7.450
173,292
+0.05(+0.68%)
Jan 03, 2017
7.150
7.500
7.150
7.400
146,373
+0.30(+4.23%)
Dec 30, 2016
7.100
7.100
7.100
0
-0.15(-2.07%)
Dec 29, 2016
7.300
7.450
7.250
7.250
110,953
-0.05(-0.68%)
Dec 28, 2016
7.250
7.300
7.160
7.300
141,514
+0.05(+0.69%)
Dec 27, 2016
7.250
7.450
7.150
7.250
254,120
+0.00(+0.00%)
Dec 23, 2016
7.250
7.250
7.250
0
-0.15(-2.03%)
Dec 22, 2016
7.450
7.500
7.300
7.400
149,828
-0.10(-1.33%)
Dec 21, 2016
7.500
7.500
7.400
7.500
171,180
+0.00(+0.00%)
Dec 20, 2016
7.300
7.600
7.250
7.500
363,285
+0.20(+2.74%)
Dec 19, 2016
7.300
7.350
7.237
7.300
282,232
+0.15(+2.10%)
Dec 16, 2016
7.100
7.400
7.100
7.150
300,757
+0.05(+0.70%)
Dec 15, 2016
6.950
7.200
6.850
7.100
204,908
+0.20(+2.90%)
Dec 14, 2016
7.100
7.200
6.850
6.900
356,348
-0.15(-2.13%)
Dec 13, 2016
6.800
7.100
6.650
7.050
315,319
+0.30(+4.44%)
Dec 12, 2016
6.900
6.900
6.700
6.750
121,555
-0.05(-0.74%)
Dec 09, 2016
6.600
6.850
6.500
6.800
297,121
+0.25(+3.82%)
Dec 08, 2016
6.700
6.750
6.500
6.550
258,345
-0.20(-2.96%)
Dec 07, 2016
6.800
6.900
6.625
6.750
196,838
-0.05(-0.74%)
Dec 06, 2016
6.550
6.857
6.400
6.800
286,707
+0.25(+3.82%)
Dec 05, 2016
6.450
6.550
6.350
6.550
149,818
+0.15(+2.34%)
Dec 02, 2016
6.350
6.600
6.260
6.400
214,851
+0.00(+0.00%)
Dec 01, 2016
6.650
6.650
6.300
6.400
366,660
-0.20(-3.03%)
Nov 30, 2016
6.850
6.900
6.550
6.600
261,370
-0.15(-2.22%)
Nov 29, 2016
6.600
6.850
6.588
6.750
135,024
+0.15(+2.27%)
Nov 28, 2016
6.750
6.850
6.450
6.600
185,113
-0.15(-2.22%)
Nov 25, 2016
6.850
6.900
6.750
6.750
62,100
+0.00(+0.00%)
Nov 23, 2016
6.750
6.750
6.750
0
-0.05(-0.74%)
Nov 22, 2016
6.800
6.850
6.700
6.800
231,094
+0.10(+1.49%)
Nov 21, 2016
6.700
6.700
6.550
6.700
203,314
+0.10(+1.52%)
Nov 18, 2016
6.700
6.750
6.550
6.600
106,459
-0.05(-0.75%)
Nov 17, 2016
6.750
6.800
6.550
6.650
381,472
-0.15(-2.21%)
Nov 16, 2016
7.100
7.150
6.500
6.800
232,526
-0.40(-5.56%)
Nov 15, 2016
6.850
7.200
6.850
7.200
265,122
+0.30(+4.35%)
Nov 14, 2016
6.800
7.200
6.800
6.900
561,944
+0.05(+0.73%)
Nov 11, 2016
6.150
6.900
6.150
6.850
629,894
+0.75(+12.30%)
Nov 10, 2016
6.150
6.275
5.950
6.100
367,065
+0.05(+0.83%)
Nov 09, 2016
5.800
6.350
5.750
6.050
388,018
+0.15(+2.54%)
Nov 08, 2016
5.950
6.100
5.650
5.900
445,163
-0.10(-1.67%)
Nov 07, 2016
6.150
6.350
5.950
6.000
152,493
+0.00(+0.00%)
Nov 04, 2016
5.950
6.050
5.950
6.000
161,474
+0.00(+0.00%)
Nov 03, 2016
6.000
6.100
5.950
6.000
253,156
-0.10(-1.64%)
Nov 02, 2016
6.150
6.420
5.975
6.100
216,945
-0.05(-0.81%)
Nov 01, 2016
6.400
6.400
6.150
6.150
281,014
-0.25(-3.91%)
Oct 31, 2016
6.350
6.450
6.200
6.400
180,728
+0.10(+1.59%)
Oct 28, 2016
6.300
6.400
6.200
6.300
76,045
-0.05(-0.79%)
Oct 27, 2016
6.600
6.650
6.350
6.350
132,607
-0.20(-3.05%)
Oct 26, 2016
6.600
6.700
6.500
6.550
118,941
+0.00(+0.00%)
Oct 25, 2016
6.650
6.750
6.549
6.550
195,358
-0.15(-2.24%)
Oct 24, 2016
6.800
6.900
6.650
6.700
103,974
-0.15(-2.19%)
Oct 21, 2016
6.800
6.900
6.800
6.850
67,565
+0.05(+0.74%)
Oct 20, 2016
6.900
7.000
6.800
6.800
114,894
-0.10(-1.45%)
Oct 19, 2016
6.850
6.950
6.761
6.900
124,690
+0.00(+0.00%)
Oct 18, 2016
6.900
7.000
6.750
6.900
40,185
+0.05(+0.73%)
Oct 17, 2016
6.800
6.950
6.750
6.850
102,805
+0.07(+1.03%)
Oct 14, 2016
6.850
6.930
6.760
6.780
113,606
-0.03(-0.44%)
Oct 13, 2016
6.970
6.970
6.800
6.810
115,522
-0.16(-2.30%)
Oct 12, 2016
6.880
7.060
6.826
6.970
89,098
+0.07(+1.01%)
Oct 11, 2016
7.070
7.090
6.800
6.900
140,763
-0.18(-2.54%)
Oct 10, 2016
6.950
7.100
6.932
7.080
57,284
+0.13(+1.87%)
Oct 07, 2016
7.090
7.090
6.880
6.950
117,265
-0.14(-1.97%)
Oct 06, 2016
7.130
7.150
7.000
7.090
102,561
-0.09(-1.25%)
Oct 05, 2016
7.010
7.240
6.980
7.180
201,258
+0.17(+2.43%)
Oct 04, 2016
7.130
7.160
6.990
7.010
155,751
-0.15(-2.09%)
Oct 03, 2016
7.200
7.210
7.020
7.160
85,632
+0.00(+0.00%)
Sep 30, 2016
6.830
7.470
6.761
7.160
276,773
+0.34(+4.99%)
Sep 29, 2016
6.960
7.030
6.805
6.820
129,852
-0.18(-2.57%)
Sep 28, 2016
7.100
7.118
6.900
7.000
166,788
-0.10(-1.41%)
Sep 27, 2016
6.980
7.130
6.950
7.100
180,150
+0.10(+1.43%)
Sep 26, 2016
6.980
7.020
6.860
7.000
176,027
-0.04(-0.57%)
Sep 23, 2016
6.770
7.068
6.740
7.040
262,255
+0.23(+3.38%)
Sep 22, 2016
6.690
6.850
6.600
6.810
353,866
+0.14(+2.10%)
Sep 21, 2016
6.730
6.750
6.600
6.670
77,113
+0.02(+0.30%)
Sep 20, 2016
6.800
6.800
6.630
6.650
147,146
-0.09(-1.34%)
Sep 19, 2016
6.660
6.810
6.561
6.740
416,227
+0.14(+2.12%)
Sep 16, 2016
6.570
6.659
6.560
6.600
305,865
+0.01(+0.15%)
Sep 15, 2016
6.690
6.700
6.560
6.590
356,293
-0.08(-1.20%)
Sep 14, 2016
6.760
6.810
6.660
6.670
174,995
-0.07(-1.04%)
Sep 13, 2016
6.770
6.820
6.720
6.740
182,219
-0.10(-1.46%)
Sep 12, 2016
6.810
6.929
6.790
6.840
205,844
-0.04(-0.58%)
Sep 09, 2016
6.870
7.010
6.840
6.880
295,133
-0.02(-0.29%)
Sep 08, 2016
6.820
6.910
6.780
6.900
225,866
+0.10(+1.47%)
Sep 07, 2016
6.870
6.870
6.750
6.800
196,925
-0.05(-0.73%)
Sep 06, 2016
6.890
6.920
6.830
6.850
160,928
-0.06(-0.87%)
Sep 02, 2016
6.850
6.910
6.910
6.910
161,700
+0.11(+1.62%)
Sep 01, 2016
6.840
6.880
6.760
6.800
154,347
+0.00(+0.00%)
Aug 31, 2016
6.800
6.880
6.750
6.800
248,850
+0.00(+0.00%)
Aug 30, 2016
6.760
6.930
6.750
6.800
196,340
+0.03(+0.44%)
Aug 29, 2016
6.840
6.880
6.760
6.770
135,714
-0.06(-0.88%)
Aug 26, 2016
6.830
6.940
6.790
6.830
184,877
-0.02(-0.29%)
Aug 25, 2016
6.880
6.970
6.820
6.850
201,722
-0.01(-0.15%)
Aug 24, 2016
6.970
7.020
6.850
6.860
201,885
-0.10(-1.44%)
Aug 23, 2016
7.040
7.050
6.950
6.960
238,845
-0.02(-0.29%)
Aug 22, 2016
7.050
7.170
6.960
6.980
230,015
-0.06(-0.85%)
Aug 19, 2016
7.050
7.120
7.030
7.040
293,460
-0.03(-0.42%)
Aug 18, 2016
7.140
7.180
7.060
7.070
443,292
-0.12(-1.67%)
Aug 17, 2016
7.240
7.310
7.080
7.190
457,708
-0.12(-1.64%)
Aug 16, 2016
7.430
7.680
7.300
7.310
507,255
-0.17(-2.27%)
Aug 15, 2016
7.470
7.620
7.420
7.480
276,289
+0.01(+0.13%)
Aug 12, 2016
7.420
7.586
7.400
7.470
180,039
-0.02(-0.27%)
Aug 11, 2016
7.680
7.715
7.440
7.490
482,480
-0.09(-1.19%)
Aug 10, 2016
7.750
7.760
7.560
7.580
373,827
-0.22(-2.82%)
Aug 09, 2016
7.520
7.830
7.520
7.800
362,641
+0.15(+1.96%)
Aug 08, 2016
7.600
8.320
7.520
7.650
1,288,662
-0.75(-8.93%)
Aug 05, 2016
8.300
8.450
8.280
8.400
136,386
+0.13(+1.57%)
Aug 04, 2016
8.220
8.370
8.140
8.270
182,341
+0.01(+0.12%)
Aug 03, 2016
7.950
8.270
7.830
8.260
204,139
+0.26(+3.31%)
Aug 02, 2016
8.110
8.163
7.840
7.995
312,971
-0.15(-1.78%)
Aug 01, 2016
8.200
8.250
8.110
8.140
147,023
-0.05(-0.61%)
Jul 29, 2016
8.150
8.330
8.110
8.190
178,819
+0.01(+0.12%)
Jul 28, 2016
8.350
8.390
8.140
8.180
225,189
-0.23(-2.73%)
Jul 27, 2016
8.400
8.500
8.360
8.410
92,231
+0.00(+0.00%)
Jul 26, 2016
8.370
8.500
8.370
8.410
96,875
+0.00(+0.00%)
Jul 25, 2016
8.440
8.530
8.360
8.410
198,535
-0.08(-0.94%)
Jul 22, 2016
8.430
8.560
8.311
8.490
156,063
+0.02(+0.24%)
Jul 21, 2016
8.600
8.650
8.440
8.470
153,645
-0.17(-1.97%)
Jul 20, 2016
8.410
8.690
8.360
8.640
259,744
+0.23(+2.73%)
Jul 19, 2016
8.440
8.480
8.350
8.410
214,315
-0.02(-0.24%)
Jul 18, 2016
8.330
8.460
8.280
8.430
277,956
+0.05(+0.60%)
Jul 15, 2016
8.470
8.489
8.310
8.380
249,548
-0.13(-1.53%)
Jul 14, 2016
8.470
8.590
8.420
8.510
370,801
+0.09(+1.07%)
Jul 13, 2016
8.640
8.640
8.260
8.420
336,905
-0.17(-1.98%)
Jul 12, 2016
8.630
8.710
8.540
8.590
365,850
-0.03(-0.35%)
Jul 11, 2016
8.680
8.780
8.600
8.620
275,067
-0.06(-0.69%)
Jul 08, 2016
8.410
8.700
8.340
8.680
422,650
+0.34(+4.08%)
Jul 07, 2016
8.120
8.370
8.120
8.340
266,560
+0.34(+4.25%)
Jul 05, 2016
8.230
8.230
7.850
8.000
256,484
-0.25(-3.03%)
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
.