TravelCenters of America LLC Historical Stock Prices

TA 
$13.74
*  
0.15
1.08%
Get TA Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    TA Pre-Market
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.84  14.03  13.72  13.74 220,783
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
07/03/2014 9.03 9.38 9.01 9.25 317,789
07/02/2014 8.89 9.04 8.81 9.02 291,698
07/01/2014 8.94 9.12 8.85 8.93 268,054
06/30/2014 8.84 8.94 8.59 8.88 225,283
06/27/2014 8.53 9.02 8.46 8.81 391,461
06/26/2014 8.28 8.58 8.2699 8.54 323,170
06/25/2014 8.23 8.33 8.13 8.27 247,904
06/24/2014 8.11 8.52 8.11 8.27 238,950
06/23/2014 8.28 8.34 8.08 8.11 342,743
06/20/2014 8.3 8.35 8.22 8.26 190,691
06/19/2014 8.26 8.35 8.2 8.3 332,665
06/18/2014 8.32 8.4 8.2 8.28 195,089
06/17/2014 8.36 8.4799 8.31 8.35 271,787
06/16/2014 8.47 8.535 8.34 8.37 192,651
06/13/2014 8.65 8.73 8.41 8.48 248,757
06/12/2014 8.85 8.93 8.66 8.69 226,261
06/11/2014 9.04 9.04 8.8 8.88 194,852
06/10/2014 8.9 9.11 8.74 9.09 382,343
06/09/2014 8.56 9.1 8.55 8.92 936,680
06/06/2014 8.17 8.27 8.11 8.15 72,583
06/05/2014 8.06 8.19 7.95 8.18 111,663
06/04/2014 8.05 8.09 7.98 8.07 63,783
06/03/2014 7.95 8.08 7.95 8.04 107,253
06/02/2014 8.49 8.49 7.9163 7.98 229,637
05/30/2014 8.52 8.5494 8.31 8.51 166,909
05/29/2014 8.45 8.53 8.32 8.51 131,343
05/28/2014 8.35 8.5 8.33 8.42 290,085
05/27/2014 8.42 8.4807 8.32 8.39 237,085
05/23/2014 7.82 8.38 7.82 8.36 328,993
05/22/2014 7.6 8.04 7.57 7.86 389,080
05/21/2014 7.46 7.55 7.4 7.55 136,681
05/20/2014 7.6 7.61 7.44 7.44 112,874
05/19/2014 7.58 7.64 7.4975 7.57 140,620
05/16/2014 7.41 7.62 7.38 7.57 190,787
05/15/2014 7.5 7.58 7.1846 7.39 236,851
05/14/2014 7.74 7.75 7.539 7.54 100,276
05/13/2014 7.69 7.77 7.62 7.67 161,487
05/12/2014 7.61 7.81 7.5 7.62 216,162
05/09/2014 7.43 7.63 7.36 7.6 222,176
05/08/2014 7.61 7.61 7.26 7.36 168,917
05/07/2014 7.48 7.68 7.4 7.57 178,010
05/06/2014 7.28 7.44 7.25 7.43 166,696
05/05/2014 7.24 7.39 7.18 7.26 215,812
05/02/2014 7.38 7.4699 7.3199 7.33 115,617
05/01/2014 7.61 7.61 7.25 7.35 348,857
04/30/2014 7.56 7.6405 7.55 7.57 279,310
04/29/2014 7.7 7.75 7.64 7.64 104,539
04/28/2014 7.58 7.77 7.58 7.67 186,950
04/25/2014 7.75 7.75 7.51 7.51 138,546
04/24/2014 7.8 7.81 7.67 7.76 144,631
04/23/2014 7.74 7.77 7.66 7.73 118,746
04/22/2014 7.69 7.76 7.65 7.72 131,486
04/21/2014 7.7 7.77 7.64 7.65 172,004
04/17/2014 7.77 7.8 7.66 7.68 119,890
04/16/2014 7.8 7.82 7.74 7.77 132,707
04/15/2014 7.67 7.755 7.56 7.74 184,007
04/14/2014 7.66 7.76 7.51 7.69 170,020
04/11/2014 7.73 7.75 7.53 7.61 116,255
04/10/2014 7.85 7.92 7.77 7.8 93,380
04/09/2014 7.82 7.94 7.77 7.85 110,998
04/08/2014 7.63 7.8278 7.401 7.76 200,688
04/07/2014 8.04 8.05 7.48 7.6 490,975
04/04/2014 8.3 8.32 8.02 8.05 222,570
04/03/2014 8.3 8.39 8.25 8.27 141,341
04/02/2014 8.57 8.57 8.24 8.29 230,909
04/01/2014 8.21 8.59 8.16 8.58 270,871
03/31/2014 8.08 8.22 8.08 8.15 181,036
03/28/2014 8 8.21 8 8.05 161,236
03/27/2014 8.29 8.35 8 8 234,638
03/26/2014 8.42 8.42 8.23 8.25 165,878
03/25/2014 8.34 8.46 8.26 8.38 167,799
03/24/2014 8.14 8.29 8 8.28 332,488
03/21/2014 8.27 8.33 8.06 8.11 753,814
03/20/2014 8.77 8.85 8.07 8.26 1,111,270
03/19/2014 9 9.03 8.8 8.8 99,977
03/18/2014 8.87 9.08 8.87 8.98 241,231
03/17/2014 8.88 8.94 8.81 8.91 150,790
03/14/2014 8.59 8.82 8.57 8.8 202,486
03/13/2014 8.73 8.7925 8.5301 8.58 114,714
03/12/2014 8.55 8.71 8.521 8.67 113,479
03/11/2014 8.8 8.84 8.56 8.62 248,459
03/10/2014 8.88 8.93 8.74 8.82 119,086
03/07/2014 9.33 9.33 8.91 8.94 181,737
03/06/2014 9.31 9.37 9.19 9.24 153,569
03/05/2014 9.25 9.35 9.16 9.33 100,816
03/04/2014 9.12 9.25 9.11 9.25 194,951
03/03/2014 8.99 9.09 8.9 9 99,156
02/28/2014 9.16 9.2396 8.91 9.06 152,638
02/27/2014 9.18 9.25 9.02 9.2 178,163
02/26/2014 9.02 9.2 9.02 9.18 199,959
02/25/2014 8.98 9.06 8.91 8.97 128,878
02/24/2014 8.91 9.03 8.85 8.98 170,378
02/21/2014 8.83 8.95 8.75 8.87 160,574
02/20/2014 8.82 8.84 8.69 8.83 147,041
02/19/2014 8.33 8.87 8.33 8.81 249,857
02/18/2014 8.31 8.36 8.27 8.36 144,292
02/14/2014 8.26 8.33 8.24 8.28 145,794
02/13/2014 8.14 8.3 8.117 8.27 138,030
02/12/2014 8.34 8.37 8.15 8.19 204,758
02/11/2014 8.28 8.34 8.26 8.3 112,253
02/10/2014 8.35 8.35 8.23 8.23 142,699
02/07/2014 8.32 8.48 8.25 8.36 118,103
02/06/2014 8.15 8.3768 8.1324 8.31 127,492
02/05/2014 8.18 8.219 8.02 8.13 139,117
02/04/2014 8.14 8.34 8.13 8.2 192,522
02/03/2014 8.62 8.62 8.1 8.17 322,936
01/31/2014 8.5 8.61 8.38 8.6 563,656
01/30/2014 8.55 8.72 8.55 8.61 162,169
01/29/2014 8.36 8.47 8.26 8.44 204,334
01/28/2014 8.16 8.45 8.15 8.44 213,488
01/27/2014 8.57 8.6079 8.01 8.15 745,896
01/24/2014 8.81 8.81 8.49 8.59 373,006
01/23/2014 9.07 9.07 8.78 8.84 277,641
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?