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%)
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
.