Quantcast
TANNI

TravelCenters of America LLC 8.25% Senior Notes due 2028 Historical Stock Prices

$25.58
*  
0.14
0.55%
Get TANNI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TANNI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    TANNI After Hours
 
 
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 21-DEC-2018 TO 21-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 25.45 25.58 25.45 25.58 2,493
03/21/2019 25.535 25.535 25.41 25.44 12,251
03/20/2019 25.46 25.5 25.2547 25.47 5,731
03/19/2019 25.5 25.6 25.3836 25.59 5,139
03/18/2019 25.32 25.5316 25.32 25.4 9,442
03/15/2019 25.36 25.47 25.3 25.47 9,563
03/14/2019 25.4094 25.48 25.35 25.47 3,961
03/13/2019 25.34 25.5 25.34 25.4899 4,218
03/12/2019 25.4 25.4 25.31 25.34 13,733
03/11/2019 25.33 25.37 25.33 25.34 1,039
03/08/2019 25.22 25.35 25.22 25.26 2,750
03/07/2019 25.311 25.38 25.16 25.3154 25,054
03/06/2019 25.32 25.459 25.32 25.395 2,450
03/05/2019 25.31 25.4599 25.31 25.31 8,357
03/04/2019 25.445 25.5 25.4 25.45 12,455
03/01/2019 25.33 25.49 25.33 25.39 5,775
02/28/2019 25.44 25.5 25.31 25.31 13,037
02/27/2019 25.5 25.5 25.24 25.49 10,181
02/26/2019 25.38 25.5 25.31 25.49 6,931
02/25/2019 25.32 25.5 25.284 25.5 6,496
02/22/2019 25.49 25.75 25.4 25.4581 5,816
02/21/2019 25.22 25.746 25.22 25.35 27,986
02/20/2019 25.8056 25.942 25.6544 25.6544 3,720
02/19/2019 25.5 25.9999 25.3 25.3 7,623
02/15/2019 25.6561 25.9295 25.5 25.5 5,412
02/14/2019 25.82 26.1 25.56 25.71 3,699
02/13/2019 25.908 26.2323 25.82 25.82 19,621
02/12/2019 26.32 26.32 25.95 25.95 149,002
02/11/2019 26.3 26.4918 26.05 26.1803 7,402
02/08/2019 26.31 26.45 26.04 26.45 127,563
02/07/2019 26.73 26.8 26.21 26.35 28,506
02/06/2019 27 27 26.3357 26.925 189,831
02/05/2019 26.07 26.75 25.92 26.68 91,406
02/04/2019 26.21 26.21 25.9 26.07 34,904
02/01/2019 26.5 26.5 26.15 26.21 27,118
01/31/2019 25.65 26.9 25.3501 26.9 189,395
01/30/2019 25.159 25.79 25.1 25.78 27,661
01/29/2019 25.2 25.25 25.08 25.25 20,532
01/28/2019 24.95 25.2 24.95 25.2 11,097
01/25/2019 24.9 24.9945 24.761 24.95 10,616
01/24/2019 24.84 24.85 24.7 24.784 4,471
01/23/2019 24.68 24.85 24.68 24.75 6,987
01/22/2019 24.9 24.9 24.59 24.6748 4,606
01/18/2019 24.97 25.0819 24.85 24.85 12,414
01/17/2019 25.01 25.1 24.99 25.1 8,246
01/16/2019 25.08 25.24 24.8608 25.0651 6,716
01/15/2019 24.88 25.25 24.7 25.075 10,960
01/14/2019 24.75 25 24.5644 24.84 6,500
01/11/2019 24.62 24.9865 24.62 24.76 5,455
01/10/2019 24.95 25.025 24.52 24.6 7,218
01/09/2019 24.95 25.3303 24.6707 25 4,248
01/08/2019 24.75 24.9 24.75 24.9 6,467
01/07/2019 24.691 24.75 24.6 24.75 6,230
01/04/2019 24.76 24.79 24.6 24.79 8,723
01/03/2019 24.41 24.75 24.4 24.73 2,907
01/02/2019 24.407 24.6 24.267 24.59 4,044
12/31/2018 24.74 24.74 24.4015 24.6 2,775
12/28/2018 24.54 24.57 24.1 24.5 9,047
12/27/2018 24.64 24.7421 23.85 24.61 5,379
12/26/2018 24.01 24.2 23.91 24.1 6,493
12/24/2018 23.98 24.428 23.97 24.15 3,394
12/21/2018 23.9147 24.4382 23.91 23.9701 9,019
*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