Quantcast
TANNZ

TravelCenters of America LLC 8.00% Senior Notes due 2030 Historical Stock Prices

$25.45
*  
0.12
0.47%
Get TANNZ Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading TANNZ now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    TANNZ 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 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 25.56 25.60 25.45 25.45 10,400
03/25/2019 25.3492 25.61 25.3492 25.57 20,224
03/22/2019 25.427 25.5 25.31 25.31 4,095
03/21/2019 25.318 25.45 25.262 25.38 2,785
03/20/2019 25.43 25.43 25.29 25.33 8,534
03/19/2019 25.39 25.39 25.24 25.29 6,416
03/18/2019 25.285 25.4 25.22 25.3 10,034
03/15/2019 25.22 25.3 25.22 25.22 2,091
03/14/2019 25.2137 25.3 25.2137 25.22 2,118
03/13/2019 25.24 25.35 25.2 25.2 3,127
03/12/2019 25.17 25.26 25.1 25.11 8,916
03/11/2019 25.39 25.39 25.2 25.29 1,374
03/08/2019 25.172 25.25 25.16 25.25 1,062
03/07/2019 25.16 25.29 25.1 25.16 7,282
03/06/2019 25.238 25.41 25.2 25.2 1,200
03/05/2019 25.45 25.45 25.1972 25.2 8,207
03/04/2019 25.3698 25.4814 25.281 25.48 6,685
03/01/2019 25.47 25.47 25.28 25.28 10,617
02/28/2019 25.25 25.53 25.16 25.53 45,940
02/27/2019 25.14 25.32 25.14 25.31 5,652
02/26/2019 25.159 25.25 25.03 25.25 31,328
02/25/2019 25.39 25.39 24.95 25.11 10,458
02/22/2019 25.17 25.2 25.076 25.2 9,904
02/21/2019 25.14 25.1787 25.02 25.1707 13,984
02/20/2019 25.0909 25.17 24.9752 25.1638 3,704
02/19/2019 24.88 25.0328 24.88 24.951 2,314
02/15/2019 25.065 25.151 24.87 24.87 5,482
02/14/2019 25.2242 25.2242 24.75 24.92 13,915
02/13/2019 25.27 25.34 25.1 25.1 2,471
02/12/2019 25.16 25.39 25.15 25.285 3,551
02/11/2019 25.31 25.325 25.15 25.15 6,873
02/08/2019 25.14 25.45 25.14 25.45 29,945
02/07/2019 25.25 25.3689 24.86 25.255 36,870
02/06/2019 24.8 25.2 24.8 25.19 34,890
02/05/2019 25.22 25.3779 24.75 24.999 37,269
02/04/2019 25.31 25.32 25.05 25.22 17,993
02/01/2019 25.3 25.49 24.95 25.18 26,117
01/31/2019 24.7 25.49 24.69 25.49 46,933
01/30/2019 24.28 24.6975 24.2701 24.665 8,209
01/29/2019 24.25 24.55 24.209 24.44 11,623
01/28/2019 23.8 24.37 23.8 24.35 24,807
01/25/2019 23.738 24.14 23.6 23.69 8,902
01/24/2019 23.9 23.9309 23.75 23.75 4,381
01/23/2019 24.01 24.0866 23.861 23.9396 10,202
01/22/2019 23.99 24 23.8645 23.9635 7,184
01/18/2019 24 24.1 23.52 23.79 9,654
01/17/2019 23.97 24.1 23.87 24.09 23,303
01/16/2019 23.95 23.98 23.54 23.87 4,470
01/15/2019 23.98 23.98 23.65 23.97 5,904
01/14/2019 23.7739 23.96 23.7739 23.96 4,315
01/11/2019 23.61 24 23.56 24 4,856
01/10/2019 24 24 23.4301 23.8693 612
01/09/2019 23.97 24 23.62 23.99 2,763
01/08/2019 23.75 23.95 23.75 23.9 7,995
01/07/2019 23.9 23.9 23.6123 23.75 7,278
01/04/2019 23.5235 23.86 23.0791 23.86 8,435
01/03/2019 22.85 23.55 22.85 23.5 14,198
01/02/2019 22.83 23.5 22.7 23.2 13,963
12/31/2018 23.03 24.49 22.7253 23.27 5,868
12/28/2018 23.54 23.54 22.51 23.34 15,217
12/27/2018 23.11 23.574 23.11 23.57 2,173
12/26/2018 23.67 23.8 22.7204 23.73 11,396
*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