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 (%)
Jul 31, 2017
3.700
3.700
3.600
3.650
231,841
-0.05(-1.35%)
Jul 28, 2017
3.800
3.850
3.650
3.700
158,963
-0.05(-1.33%)
Jul 27, 2017
3.850
3.850
3.700
3.750
196,213
-0.05(-1.32%)
Jul 26, 2017
3.750
3.850
3.750
3.800
226,023
+0.05(+1.33%)
Jul 25, 2017
3.750
3.850
3.750
3.750
236,649
+0.00(+0.00%)
Jul 24, 2017
3.800
3.850
3.750
3.750
147,118
-0.10(-2.60%)
Jul 21, 2017
3.900
3.900
3.800
3.850
168,180
+0.00(+0.00%)
Jul 20, 2017
3.950
3.850
3.850
92,723
-0.05(-1.28%)
Jul 19, 2017
3.900
3.900
3.850
3.900
108,639
+0.00(+0.00%)
Jul 18, 2017
4.000
4.000
3.850
3.900
129,634
-0.05(-1.27%)
Jul 17, 2017
3.950
4.000
3.900
3.950
91,548
-0.05(-1.25%)
Jul 14, 2017
4.000
4.050
3.925
4.000
87,970
-0.05(-1.23%)
Jul 13, 2017
3.900
4.100
3.894
4.050
195,426
+0.10(+2.53%)
Jul 12, 2017
3.750
4.000
3.750
3.950
203,416
+0.20(+5.33%)
Jul 11, 2017
3.800
3.850
3.750
3.750
243,829
+0.00(+0.00%)
Jul 10, 2017
3.900
3.900
3.750
3.750
150,379
-0.10(-2.60%)
Jul 07, 2017
3.950
4.000
3.825
3.850
193,852
-0.15(-3.75%)
Jul 06, 2017
4.150
4.150
3.950
4.000
95,225
-0.05(-1.23%)
Jul 05, 2017
4.200
4.200
4.050
4.050
156,770
-0.10(-2.41%)
Jul 03, 2017
4.150
4.300
4.100
4.150
157,103
+0.05(+1.22%)
Jun 30, 2017
4.300
4.450
4.100
4.100
310,801
-0.10(-2.38%)
Jun 29, 2017
4.050
4.250
4.000
4.200
343,834
+0.20(+5.00%)
Jun 28, 2017
3.950
4.050
3.944
4.000
287,367
+0.10(+2.56%)
Jun 27, 2017
3.900
4.000
3.750
3.900
436,093
+0.05(+1.30%)
Jun 26, 2017
3.650
3.900
3.600
3.850
288,902
+0.25(+6.94%)
Jun 23, 2017
3.600
115,031
+0.00(+0.00%)
Jun 22, 2017
3.600
3.750
3.550
3.600
208,215
+0.00(+0.00%)
Jun 21, 2017
3.650
3.650
3.600
3.600
107,762
+0.00(+0.00%)
Jun 20, 2017
3.600
3.700
3.550
3.600
141,060
+0.00(+0.00%)
Jun 19, 2017
3.600
3.700
3.600
3.600
156,904
+0.00(+0.00%)
Jun 16, 2017
3.650
3.750
3.600
3.600
242,017
-0.10(-2.70%)
Jun 15, 2017
3.750
3.800
3.700
3.700
156,340
-0.05(-1.33%)
Jun 14, 2017
3.750
3.800
3.700
3.750
219,697
+0.00(+0.00%)
Jun 13, 2017
3.750
3.900
3.710
3.750
145,135
-0.05(-1.32%)
Jun 12, 2017
3.800
3.900
3.750
3.800
153,829
-0.05(-1.30%)
Jun 09, 2017
3.650
3.850
3.600
3.850
391,797
+0.20(+5.48%)
Jun 08, 2017
3.700
3.750
3.550
3.650
282,780
-0.10(-2.67%)
Jun 07, 2017
3.700
3.750
3.650
3.750
240,444
+0.05(+1.35%)
Jun 06, 2017
3.800
3.800
3.700
3.700
319,130
-0.10(-2.63%)
Jun 05, 2017
3.900
3.950
3.750
3.800
518,480
-0.15(-3.80%)
Jun 02, 2017
4.000
4.050
3.950
3.950
200,992
-0.10(-2.47%)
Jun 01, 2017
4.050
4.100
3.950
4.050
512,163
-0.05(-1.22%)
May 31, 2017
4.100
4.200
3.850
4.100
399,316
+0.05(+1.23%)
May 30, 2017
3.950
4.100
3.950
4.050
229,833
+0.10(+2.53%)
May 26, 2017
3.850
4.049
3.850
3.950
160,388
+0.05(+1.28%)
May 25, 2017
3.850
4.350
3.850
3.900
479,680
+0.10(+2.63%)
May 24, 2017
3.750
4.050
3.700
3.800
436,576
+0.05(+1.33%)
May 23, 2017
3.900
3.910
3.750
3.750
295,951
-0.10(-2.60%)
May 22, 2017
4.050
4.100
3.825
3.850
582,635
-0.10(-2.53%)
May 19, 2017
4.000
4.050
3.850
3.950
648,031
+0.00(+0.00%)
May 18, 2017
4.150
4.300
3.950
3.950
918,018
-0.20(-4.82%)
May 17, 2017
4.250
4.250
4.150
4.150
424,175
-0.10(-2.35%)
May 16, 2017
4.500
4.646
4.200
4.250
596,125
-0.25(-5.56%)
May 15, 2017
4.650
4.650
4.500
4.500
503,221
-0.15(-3.23%)
May 12, 2017
4.700
4.800
4.550
4.650
379,892
+0.00(+0.00%)
May 11, 2017
4.800
4.800
4.550
4.650
342,159
-0.15(-3.12%)
May 10, 2017
4.750
4.900
4.450
4.800
782,408
+0.10(+2.13%)
May 09, 2017
5.350
5.500
4.500
4.700
2,065,978
-1.60(-25.40%)
May 08, 2017
6.250
6.350
6.170
6.300
156,049
+0.05(+0.80%)
May 05, 2017
6.150
6.250
6.100
6.250
124,231
+0.05(+0.81%)
May 04, 2017
6.100
6.200
6.050
6.200
161,298
+0.10(+1.64%)
May 03, 2017
6.000
6.200
6.000
6.100
102,401
+0.00(+0.00%)
May 02, 2017
6.100
6.150
6.050
6.100
102,785
+0.05(+0.83%)
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
.