Quantcast
TA

TravelCenters of America LLC Common Stock Historical Stock Prices

$4.2
*  
0.07
1.64%
Get TA Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading TA now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 4.25 4.31 4.20 4.20 58,354
03/25/2019 4.25 4.31 4.2 4.2 58,354
03/22/2019 4.35 4.35 4.18 4.27 77,276
03/21/2019 4.13 4.45 4.1101 4.36 251,032
03/20/2019 4.32 4.59 3.99 4.15 601,182
03/19/2019 4.21 4.36 4.181 4.3 158,564
03/18/2019 4.02 4.18 3.99 4.17 441,140
03/15/2019 4.06 4.1462 4.01 4.02 134,331
03/14/2019 4.11 4.12 3.98 4.06 157,913
03/13/2019 4.25 4.25 4.0902 4.12 129,873
03/12/2019 4.24 4.245 4.11 4.13 119,511
03/11/2019 4.31 4.34 4.2 4.24 106,770
03/08/2019 4.35 4.38 4.3 4.3 52,460
03/07/2019 4.44 4.44 4.3 4.39 134,898
03/06/2019 4.53 4.54 4.45 4.45 130,892
03/05/2019 4.59 4.59 4.5 4.53 102,141
03/04/2019 4.61 4.74 4.5 4.58 71,333
03/01/2019 4.57 4.735 4.5401 4.6 104,899
02/28/2019 4.6 4.6 4.46 4.54 87,188
02/27/2019 4.78 4.78 4.47 4.59 271,205
02/26/2019 4.56 4.805 4.42 4.76 295,960
02/25/2019 4.93 5.039 4.91 4.91 223,910
02/22/2019 4.94 4.98 4.82 4.93 112,230
02/21/2019 4.96 4.96 4.86 4.93 55,292
02/20/2019 4.88 5.05 4.8301 4.96 75,194
02/19/2019 5.01 5.05 4.79 4.86 176,106
02/15/2019 4.96 5.11 4.87 5.03 186,250
02/14/2019 5.01 5.05 4.94 4.96 76,339
02/13/2019 5.03 5.05 4.99 5.02 40,512
02/12/2019 5.04 5.08 4.97 5.01 71,379
02/11/2019 5.07 5.09 5.0001 5.03 69,445
02/08/2019 4.98 5.05 4.9306 5.02 77,063
02/07/2019 4.98 5.07 4.83 5.01 93,467
02/06/2019 5.09 5.13 4.9 4.99 165,915
02/05/2019 5.07 5.19 5.04 5.08 107,565
02/04/2019 4.97 5.24 4.97 5.05 190,576
02/01/2019 4.99 5.07 4.843 4.95 222,015
01/31/2019 5.25 5.25 4.99 5.02 137,749
01/30/2019 5.26 5.29 5.14 5.21 120,433
01/29/2019 5.29 5.33 5.05 5.25 152,930
01/28/2019 5.25 5.35 5.15 5.26 200,108
01/25/2019 5.13 5.28 5.13 5.24 212,860
01/24/2019 5.1 5.18 5.02 5.14 260,376
01/23/2019 4.88 5.16 4.8501 5.1 776,597
01/22/2019 4.68 4.95 4.57 4.87 342,284
01/18/2019 4.61 4.88 4.61 4.77 416,700
01/17/2019 4.73 4.8902 4.47 4.61 1,165,126
01/16/2019 4.11 4.11 4.02 4.08 32,791
01/15/2019 4.01 4.17 3.97 4.03 91,819
01/14/2019 4.112 4.12 3.97 4 36,406
01/11/2019 4.031 4.11 4.01 4.06 33,497
01/10/2019 4.01 4.08 3.95 4 74,495
01/09/2019 4.13 4.14 3.98 4 63,584
01/08/2019 3.97 4.2009 3.91 4.1 96,699
01/07/2019 4.03 4.0768 3.94 3.95 187,330
01/04/2019 3.93 4.1 3.93 4 132,659
01/03/2019 3.9 4.06 3.8 3.93 189,043
01/02/2019 3.7 3.96 3.67 3.93 144,876
12/31/2018 3.7 3.84 3.64 3.76 133,698
12/28/2018 3.81 3.891 3.7 3.72 106,702
12/27/2018 3.76 3.83 3.54 3.8 125,493
12/26/2018 3.69 3.8651 3.52 3.81 182,959
*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?

Smart Portfolio