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 30, 2019
4.070
4.110
3.930
4.010
65,569
-0.10(-2.43%)
Apr 29, 2019
3.970
4.140
3.970
4.110
82,262
+0.13(+3.27%)
Apr 26, 2019
3.960
4.070
3.950
3.980
53,200
+0.02(+0.51%)
Apr 25, 2019
4.010
4.080
3.900
3.960
240,632
-0.11(-2.70%)
Apr 24, 2019
4.150
4.150
4.010
4.070
55,757
-0.06(-1.45%)
Apr 23, 2019
4.040
4.190
4.020
4.130
82,162
+0.11(+2.74%)
Apr 22, 2019
4.070
4.140
4.010
4.020
112,456
-0.08(-1.95%)
Apr 18, 2019
4.110
4.110
4.030
4.100
114,400
-0.01(-0.24%)
Apr 17, 2019
4.140
4.155
4.080
4.110
59,058
-0.05(-1.20%)
Apr 16, 2019
4.200
4.205
4.130
4.160
35,399
-0.04(-0.95%)
Apr 15, 2019
4.320
4.320
4.150
4.200
42,364
-0.12(-2.78%)
Apr 12, 2019
4.300
4.340
4.220
4.320
43,700
+0.05(+1.17%)
Apr 11, 2019
4.360
4.360
4.240
4.270
17,653
-0.07(-1.61%)
Apr 10, 2019
4.270
4.390
4.160
4.340
47,152
+0.05(+1.17%)
Apr 09, 2019
4.350
4.390
4.230
4.290
175,060
-0.03(-0.69%)
Apr 08, 2019
4.350
4.360
4.230
4.320
63,125
-0.02(-0.46%)
Apr 05, 2019
4.270
4.380
4.240
4.340
121,500
+0.07(+1.64%)
Apr 04, 2019
4.170
4.310
4.140
4.270
43,632
+0.04(+0.95%)
Apr 03, 2019
4.290
4.310
4.190
4.230
131,155
-0.06(-1.40%)
Apr 02, 2019
4.190
4.290
4.030
4.290
143,356
+0.11(+2.63%)
Apr 01, 2019
4.140
4.270
4.100
4.180
218,596
+0.07(+1.70%)
Mar 29, 2019
4.080
4.135
3.925
4.110
273,200
+0.03(+0.74%)
Mar 28, 2019
4.130
4.194
4.070
4.080
174,041
-0.06(-1.45%)
Mar 27, 2019
4.200
4.230
4.140
4.140
86,585
-0.06(-1.43%)
Mar 26, 2019
4.220
4.310
4.200
4.200
82,849
+0.00(+0.00%)
Mar 25, 2019
4.250
4.310
4.200
4.200
58,354
-0.07(-1.64%)
Mar 22, 2019
4.350
4.350
4.180
4.270
77,200
-0.09(-2.06%)
Mar 21, 2019
4.130
4.450
4.110
4.360
251,032
+0.21(+5.06%)
Mar 20, 2019
4.320
4.590
3.990
4.150
601,182
-0.15(-3.49%)
Mar 19, 2019
4.210
4.360
4.181
4.300
158,564
+0.13(+3.12%)
Mar 18, 2019
4.020
4.180
3.990
4.170
441,140
+0.15(+3.73%)
Mar 15, 2019
4.060
4.146
4.010
4.020
134,300
-0.04(-0.99%)
Mar 14, 2019
4.110
4.120
3.980
4.060
157,915
-0.06(-1.46%)
Mar 13, 2019
4.250
4.250
4.090
4.120
129,873
-0.01(-0.24%)
Mar 12, 2019
4.240
4.245
4.110
4.130
119,511
-0.11(-2.59%)
Mar 11, 2019
4.310
4.340
4.200
4.240
106,770
-0.06(-1.40%)
Mar 08, 2019
4.350
4.380
4.300
4.300
52,400
-0.09(-2.05%)
Mar 07, 2019
4.440
4.440
4.300
4.390
134,898
-0.06(-1.35%)
Mar 06, 2019
4.530
4.540
4.450
4.450
130,892
-0.08(-1.77%)
Mar 05, 2019
4.590
4.590
4.500
4.530
102,141
-0.05(-1.09%)
Mar 04, 2019
4.610
4.740
4.500
4.580
71,333
-0.02(-0.43%)
Mar 01, 2019
4.570
4.735
4.540
4.600
104,800
+0.06(+1.32%)
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%)
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
.