TravelCenters of America LLC Historical Stock Prices

TA 
$14.96
*  
0.05
0.33%
Get TA Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading TA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.96  15.09  14.57  14.96 191,769
07/06/2015 14.95 15.09 14.57 14.96 191,897
07/02/2015 14.75 15.24 14.72 15.01 252,390
07/01/2015 14.91 14.99 14.655 14.66 173,696
06/30/2015 14.72 14.93 14.6601 14.85 196,804
06/29/2015 14.92 14.987 14.35 14.56 395,832
06/26/2015 15.22 15.4 14.97 15.02 350,162
06/25/2015 15 15.35 15 15.23 252,347
06/24/2015 14.93 15.1 14.9194 15 188,836
06/23/2015 14.52 15.05 14.52 14.96 442,695
06/22/2015 14.48 14.6 14.39 14.5 345,398
06/19/2015 14.49 14.63 14.44 14.44 201,257
06/18/2015 14.85 14.87 14.45 14.49 391,598
06/17/2015 14.79 15.03 14.71 14.87 205,328
06/16/2015 14.92 15.042 14.6 14.73 391,486
06/15/2015 15.02 15.09 14.93 15 249,372
06/12/2015 15.3 15.43 15 15.14 180,697
06/11/2015 15.11 15.55 15.11 15.33 213,986
06/10/2015 15.2 15.48 14.995 15.11 259,390
06/09/2015 15.15 15.4 15 15.16 337,002
06/08/2015 15.55 15.55 15.19 15.22 281,299
06/05/2015 15.59 15.73 15.33 15.6 203,091
06/04/2015 15.81 16.12 15.37 15.59 353,753
06/03/2015 16.5 16.5 15.6 15.79 495,724
06/02/2015 16.79 17.09 16.31 16.52 776,730
06/01/2015 15.7 15.9 15.5 15.76 222,648
05/29/2015 15.79 15.79 15.35 15.74 413,047
05/28/2015 15.89 16.09 15.763 15.83 187,175
05/27/2015 16.09 16.13 15.8 15.95 225,986
05/26/2015 16.45 16.7399 16.02 16.11 246,411
05/22/2015 16.38 16.56 16.2 16.41 242,840
05/21/2015 15.92 16.48 15.92 16.41 297,984
05/20/2015 15.98 16.02 15.8 15.96 227,103
05/19/2015 15.73 16.1641 15.7 16 488,032
05/18/2015 15.11 15.81 15.01 15.69 544,347
05/15/2015 15.07 15.36 15.07 15.15 206,291
05/14/2015 15.09 15.25 15.01 15.06 253,377
05/13/2015 15 15.22 14.98 15.03 353,344
05/12/2015 15.31 15.4 14.98 14.99 528,679
05/11/2015 15.04 15.64 15 15.36 670,719
05/08/2015 15.5 15.6 14.95 14.98 639,844
05/07/2015 17.3 18.1 14.83 15.36 1,816,397
05/06/2015 16.66 16.9299 16.5 16.55 420,512
05/05/2015 17.14 17.2899 16.59 16.67 375,153
05/04/2015 17.16 17.4 17.115 17.17 259,416
05/01/2015 17.24 17.36 17.14 17.18 363,746
04/30/2015 16.8 17.34 16.8 17.18 384,187
04/29/2015 16.99 17.09 16.76 16.9 293,095
04/28/2015 16.86 17.2 16.77 17.1 393,318
04/27/2015 16.69 16.96 16.56 16.89 529,092
04/24/2015 16.56 16.73 16.49 16.69 227,305
04/23/2015 16.64 16.91 16.36 16.45 286,256
04/22/2015 16.98 17.04 16.61 16.74 304,731
04/21/2015 17.22 17.27 16.87 16.99 184,696
04/20/2015 17.26 17.325 17.11 17.2 277,724
04/17/2015 17.55 17.58 17.0521 17.13 269,033
04/16/2015 17.07 17.27 16.91 17.18 203,330
04/15/2015 17.13 17.3 16.97 17.01 193,329
04/14/2015 17.06 17.24 16.9459 17.02 171,910
04/13/2015 17.03 17.18 16.9 17.11 423,254
04/10/2015 17.27 17.27 16.91 17.03 212,141
04/09/2015 17.43 17.52 17.13 17.28 280,463
04/08/2015 17.72 17.73 16.781 17.26 592,329
04/07/2015 17.83 17.99 17.63 17.72 286,459
04/06/2015 17.46 17.96 17.46 17.8 313,967
04/02/2015 17.57 17.61 17.45 17.58 298,065
04/01/2015 17.4 17.595 17.36 17.51 397,585
03/31/2015 17.54 17.59 17.366 17.44 378,894
03/30/2015 17.5 17.57 17.48 17.53 499,274
03/27/2015 17.26 17.6697 17.242 17.37 430,262
03/26/2015 17.15 17.347 17 17.26 630,577
03/25/2015 17.5 17.54 16.76 16.78 509,235
03/24/2015 17.2 17.5 16.93 17.44 741,844
03/23/2015 16.2 17.5 16.2 17.22 1,405,357
03/20/2015 16.22 16.5 15.99 16.04 842,067
03/19/2015 15.84 16.3 15.7 16.05 319,122
03/18/2015 16.07 16.32 15.63 15.84 510,700
03/17/2015 15.6 16.17 15.59 16.07 544,136
03/16/2015 14.92 15.82 14.92 15.71 931,192
03/13/2015 14.5 14.9099 13.83 14.73 1,133,348
03/12/2015 13.2 13.61 13.19 13.4 356,283
03/11/2015 13.14 13.316 13.02 13.11 278,901
03/10/2015 13.3 13.38 13.06 13.15 269,954
03/09/2015 13.58 13.65 13.33 13.41 212,468
03/06/2015 13.73 13.88 13.56 13.6 211,050
03/05/2015 13.64 13.84 13.64 13.71 205,980
03/04/2015 13.92 13.96 13.61 13.67 290,182
03/03/2015 13.7 14 13.67 13.96 225,133
03/02/2015 13.66 13.848 13.57 13.75 172,095
02/27/2015 13.87 14.09 13.61 13.65 265,693
02/26/2015 14.02 14.04 13.61 13.85 232,813
02/25/2015 13.53 14.21 13.53 14 444,761
02/24/2015 12.65 13.45 12.65 13.27 371,240
02/23/2015 12.76 13.1 12.53 12.68 323,337
02/20/2015 12.84 13.26 12.791 12.83 293,975
02/19/2015 13.17 13.18 12.88 12.89 222,794
02/18/2015 13.02 13.14 13.015 13.08 138,977
02/17/2015 13.39 13.4 13 13.05 259,429
02/13/2015 13.32 13.53 13.2 13.3 136,953
02/12/2015 13.36 13.49 13.16 13.22 180,700
02/11/2015 13.23 13.5 13.17 13.33 155,112
02/10/2015 13.57 13.6 13.22 13.29 221,796
02/09/2015 13.36 13.66 13.3 13.43 264,666
02/06/2015 13.36 13.56 13.2 13.39 399,184
02/05/2015 13.5 13.6 13.32 13.32 244,269
02/04/2015 13.3 13.72 13.25 13.48 539,143
02/03/2015 13.35 13.45 12.67 13.22 1,252,820
02/02/2015 13.74 13.74 12.96 13.32 400,329
01/30/2015 14.02 14.09 13.36 13.39 358,766
01/29/2015 13.8 14.17 13.7897 14.07 318,105
01/28/2015 14.11 14.17 13.68 13.7 307,691
01/27/2015 13.84 14.03 13.69 13.97 247,769
01/26/2015 13.85 13.98 13.67 13.95 295,458
01/23/2015 13.99 14.03 13.72 13.74 220,783
01/22/2015 13.39 14.03 13.31 13.89 827,605
01/21/2015 13.45 13.68 13.28 13.33 228,947
01/20/2015 13.45 13.55 13.22 13.47 362,033
01/16/2015 13.3 13.58 13.25 13.44 228,012
01/15/2015 13.74 13.87 13.31 13.34 229,142
01/14/2015 13.44 13.82 13.28 13.69 495,797
01/13/2015 13.47 13.8 13.39 13.61 499,969
01/12/2015 13.3 13.5 12.94 13.33 528,001
01/09/2015 13 13.33 12.907 13.15 424,101
01/08/2015 12.63 13 12.58 13 575,486
01/07/2015 12.85 12.9699 12.15 12.51 616,682
01/06/2015 12.9 12.98 12.58 12.72 393,175
01/05/2015 12.93 13.07 12.62 12.91 329,054
01/02/2015 12.65 13.075 12.65 12.98 360,532
12/31/2014 12.67 12.79 12.58 12.62 232,268
12/30/2014 12.66 12.83 12.36 12.58 355,718
12/29/2014 12.48 12.85 12.48 12.59 348,620
12/26/2014 12.28 12.54 12.28 12.4 166,989
12/24/2014 12.15 12.42 12.15 12.21 131,791
12/23/2014 12.01 12.25 11.99 12.2 262,069
12/22/2014 11.68 12.1 11.65 12.04 496,059
12/19/2014 11.54 11.73 11.3 11.69 350,990
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
09/17/2014 11.17 11.5 11.17 11.39 247,564
09/16/2014 11.21 11.21 10.77 11.15 321,816
09/15/2014 11.36 11.36 11.1306 11.21 187,476
09/12/2014 11.57 11.58 11.33 11.36 235,757
09/11/2014 11.29 11.708 11.26 11.56 290,604
09/10/2014 11.22 11.3303 11.13 11.29 147,231
09/09/2014 11.22 11.38 11.102 11.19 253,244
09/08/2014 11.3 11.5111 11.17 11.19 255,616
09/05/2014 11.46 11.47 11.21 11.3 312,597
09/04/2014 11.38 11.53 11.38 11.39 142,050
09/03/2014 11.47 11.5 11.39 11.4 210,101
09/02/2014 11.39 11.599 11.36 11.47 399,824
08/29/2014 11.55 11.6 11.39 11.39 354,004
08/28/2014 11.73 11.85 11.4803 11.51 268,592
08/27/2014 11.13 11.84 11.07 11.84 554,257
08/26/2014 11.5 11.7 11.11 11.13 617,728
08/25/2014 10.69 11.58 10.66 11.53 1,038,729
08/22/2014 10.38 10.68 10.08 10.52 2,086,286
08/21/2014 9.65 9.7483 9.64 9.73 116,673
08/20/2014 9.73 9.85 9.51 9.65 172,671
08/19/2014 9.78 10.14 9.63 9.82 697,160
08/18/2014 9.55 9.79 9.51 9.65 254,080
08/15/2014 9.51 9.595 9.44 9.52 215,346
08/14/2014 9.45 9.59 9.4 9.53 186,527
08/13/2014 9.27 9.48 9.21 9.47 190,172
08/12/2014 9.29 9.38 9.12 9.25 217,175
08/11/2014 9.5 9.66 9.36 9.38 240,448
08/08/2014 9.07 9.4 9.04 9.38 262,167
08/07/2014 9 9.19 8.96 9.1 248,105
08/06/2014 8.93 8.98 8.85 8.96 118,664
08/05/2014 8.89 9.018 8.83 8.96 139,135
08/04/2014 8.9 9.031 8.89 8.93 263,296
08/01/2014 8.97 8.99 8.7 8.96 164,900
07/31/2014 8.91 8.99 8.85 8.99 218,194
07/30/2014 8.98 9.04 8.91 9 101,962
07/29/2014 8.99 9.03 8.88 8.93 104,682
07/28/2014 9.14 9.14 8.85 8.99 157,947
07/25/2014 8.95 9.17 8.9 9.1 177,151
07/24/2014 9.04 9.06 8.9501 9.02 102,502
07/23/2014 8.95 9.07 8.87 9.07 126,813
07/22/2014 9.05 9.08 8.913 8.95 118,884
07/21/2014 9.01 9.125 8.93 9 145,644
07/18/2014 8.91 9.11 8.87 9.08 140,449
07/17/2014 9.03 9.04 8.84 8.91 231,150
07/16/2014 8.6 9.2 8.57 9.03 601,136
07/15/2014 8.84 8.88 8.475 8.55 261,991
07/14/2014 8.53 8.8364 8.53 8.82 148,949
07/11/2014 8.46 8.53 8.38 8.48 130,438
07/10/2014 8.54 8.63 8.39 8.47 244,309
07/09/2014 8.71 8.8 8.62 8.66 95,856
07/08/2014 8.95 8.95 8.57 8.65 241,840
07/07/2014 9.23 9.23 8.82 8.96 243,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?