TravelCenters of America LLC Historical Stock Prices

TA 
$11.57
*  
0.08
0.7%
Get TA Alerts
*Delayed - data as of Dec. 19, 2014 10:00 ET  -  Find a broker to begin trading TA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    TA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:00  11.59  11.66  11.30  11.57 86,365
12/18/2014 11.19 11.55 10.96 11.49 437,972
12/17/2014 10.52 11.05 10.5 11 420,134
12/16/2014 10.5 10.78 10.41 10.52 243,715
12/15/2014 10.38 10.8435 10.34 10.5 452,295
12/12/2014 10.07 10.6 10 10.37 399,185
12/11/2014 10.13 10.34 10.07 10.16 278,225
12/10/2014 10.35 10.38 10 10.04 250,906
12/09/2014 10.31 10.4101 10.16 10.37 279,910
12/08/2014 10.45 10.49 10.13 10.4 338,088
12/05/2014 10.3 10.62 10.2 10.37 370,194
12/04/2014 10.21 10.37 10.15 10.25 342,224
12/03/2014 9.75 10.29 9.75 10.24 433,988
12/02/2014 9.53 9.91 9.48 9.75 317,948
12/01/2014 9.29 9.45 9.15 9.44 377,451
11/28/2014 9.52 9.6 9.3 9.35 213,392
11/26/2014 9.64 9.75 9.52 9.52 182,483
11/25/2014 9.65 9.72 9.56 9.67 269,266
11/24/2014 9.48 9.68 9.31 9.65 317,011
11/21/2014 9.35 9.47 9.34 9.45 269,301
11/20/2014 9.02 9.39 9.02 9.34 270,868
11/19/2014 8.9 9.13 8.8 9.08 314,589
11/18/2014 9.15 9.21 8.86 8.89 345,647
11/17/2014 9.11 9.2 8.82 9.15 526,697
11/14/2014 9 9.2 9 9.13 197,521
11/13/2014 9.06 9.25 9 9 349,315
11/12/2014 9.2 9.23 8.93 9.07 793,171
11/11/2014 9.42 9.43 9.2 9.2 296,152
11/10/2014 9.5 9.69 9.15 9.37 901,969
11/07/2014 10.08 10.32 9.87 10.21 311,333
11/06/2014 9.75 10.14 9.75 10.05 262,373
11/05/2014 9.27 9.9 9.18 9.78 369,565
11/04/2014 9.53 9.53 8.95 9.17 502,915
11/03/2014 9.7 9.79 9.14 9.17 373,400
10/31/2014 9.56 9.83 9.48 9.68 393,051
10/30/2014 9.33 9.45 9.19 9.45 138,596
10/29/2014 9.3 9.51 9.21 9.34 130,490
10/28/2014 9.15 9.33 8.93 9.31 204,063
10/27/2014 9.12 9.12 8.82 9.08 140,710
10/24/2014 9.22 9.22 9.06 9.18 137,709
10/23/2014 9.05 9.21 9.05 9.13 144,221
10/22/2014 9.19 9.2399 8.91 8.99 203,076
10/21/2014 9.1 9.26 9.02 9.14 137,543
10/20/2014 8.98 9.2 8.88 9.06 245,630
10/17/2014 9.24 9.62 9.01 9.06 331,918
10/16/2014 8.74 9.2 8.7 9.14 385,951
10/15/2014 8.59 8.86 8.38 8.82 222,711
10/14/2014 8.49 8.7 8.41 8.67 277,811
10/13/2014 8.53 8.685 8.365 8.43 274,702
10/10/2014 8.72 8.79 8.42 8.53 384,726
10/09/2014 9.02 9.1 8.75 8.76 269,951
10/08/2014 8.92 9.02 8.62 8.96 260,573
10/07/2014 9.1 9.11 8.84 8.89 470,007
10/06/2014 9.26 9.45 9.11 9.14 385,891
10/03/2014 9.24 9.44 9.13 9.26 321,982
10/02/2014 9.31 9.41 9.1 9.21 575,798
10/01/2014 9.88 9.88 9.33 9.39 758,951
09/30/2014 10.61 10.6995 9.56 9.88 1,589,233
09/29/2014 11.03 11.69 10.94 11.62 775,833
09/26/2014 10.9 11.3 10.78 11.14 343,887
09/25/2014 11.24 11.27 10.77 10.84 332,691
09/24/2014 11.13 11.33 11.06 11.24 328,440
09/23/2014 11.34 11.61 11.11 11.14 394,791
09/22/2014 10.96 11.57 10.79 11.02 470,583
09/19/2014 11.41 11.41 11.053 11.1 207,225
09/18/2014 11.39 11.49 11.2632 11.4 168,562
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?