TA - TravelCenters of America LLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20174.904.904.854.854.857,049
Nov 20, 20174.854.954.754.904.90235,500
Nov 17, 20174.754.854.654.834.83172,600
Nov 16, 20174.754.854.654.754.75110,700
Nov 15, 20174.354.804.354.784.78392,700
Nov 14, 20174.704.724.354.354.35221,000
Nov 13, 20174.604.854.524.704.70180,700
Nov 10, 20174.404.704.274.654.65244,100
Nov 09, 20174.354.504.264.404.40122,000
Nov 08, 20174.454.584.254.404.40371,100
Nov 07, 20174.855.204.204.534.53787,900
Nov 06, 20174.754.804.604.754.75293,300
Nov 03, 20174.854.904.754.754.7583,700
Nov 02, 20174.904.904.704.904.90105,900
Nov 01, 20174.904.934.704.834.83218,900
Oct 31, 20174.854.954.804.904.90123,800
Oct 30, 20174.804.904.704.904.90251,900
Oct 27, 20174.804.904.754.804.80168,500
Oct 26, 20174.704.934.554.804.80306,900
Oct 25, 20174.654.704.504.654.65267,100
Oct 24, 20174.854.904.654.654.65255,200
Oct 23, 20174.804.954.704.854.85291,500
Oct 20, 20175.105.104.754.804.80203,300
Oct 19, 20174.855.054.655.055.05342,600
Oct 18, 20174.905.004.804.854.85193,500
Oct 17, 20174.905.054.854.904.90262,200
Oct 16, 20174.704.904.684.904.90312,700
Oct 13, 20174.854.904.704.704.70370,500
Oct 12, 20175.005.004.654.904.90421,300
Oct 11, 20174.805.154.755.055.05661,400
Oct 10, 20175.255.404.855.355.35501,300
Oct 09, 20175.805.805.155.255.25699,600
Oct 06, 20175.255.855.205.805.801,707,900
Oct 05, 20174.905.204.805.155.15678,600
Oct 04, 20174.554.954.404.854.851,063,500
Oct 03, 20174.804.804.304.504.501,275,700
Oct 02, 20174.254.254.154.154.15189,500
Sep 29, 20174.254.304.104.254.25116,500
Sep 28, 20174.154.254.054.204.20160,100
Sep 27, 20174.204.354.054.204.20219,300
Sep 26, 20174.304.354.154.154.15121,400
Sep 25, 20174.104.254.054.254.25149,200
Sep 22, 20174.004.253.854.104.10297,100
Sep 21, 20174.054.203.704.054.05707,900
Sep 20, 20174.604.604.104.104.10522,200
Sep 19, 20174.604.634.474.554.55233,200
Sep 18, 20174.554.604.404.604.60280,400
Sep 15, 20174.454.604.304.504.50433,900
Sep 14, 20174.404.604.204.454.45768,000
Sep 13, 20173.804.403.804.404.40941,600
Sep 12, 20173.954.053.803.853.851,320,900
Sep 11, 20173.303.853.203.753.751,873,100
Sep 08, 20173.303.363.203.253.25193,600
Sep 07, 20173.253.353.203.303.30212,400
Sep 06, 20173.203.303.203.203.20108,200
Sep 05, 20173.303.453.203.253.25132,300
Sep 01, 20173.303.503.253.353.35478,400
Aug 31, 20173.303.403.203.353.35443,300
Aug 30, 20173.103.433.003.253.25856,100
Aug 29, 20173.153.152.953.103.10701,100
Aug 28, 20173.303.313.123.183.18353,100
Aug 25, 20173.253.403.253.303.30202,300
Aug 24, 20173.353.383.233.283.28254,800
Aug 23, 20173.353.403.253.353.35329,100
Aug 22, 20173.453.503.353.383.38194,500
Aug 21, 20173.503.563.403.453.45145,100
Aug 18, 20173.453.553.453.553.55115,400
Aug 17, 20173.553.553.453.503.5089,500
Aug 16, 20173.453.603.453.553.55119,900
Aug 15, 20173.603.603.453.503.50163,500
Aug 14, 20173.653.803.553.603.60182,600
Aug 11, 20173.603.653.503.653.65216,300
Aug 10, 20173.653.653.453.653.65245,000
Aug 09, 20173.653.753.603.653.65139,700
Aug 08, 20173.854.103.503.653.65689,100
Aug 07, 20174.004.053.903.903.90289,800
Aug 04, 20173.904.053.814.054.05337,600
Aug 03, 20173.703.953.703.953.95175,200
Aug 02, 20173.703.803.653.803.80144,900
Aug 01, 20173.703.753.603.753.7579,600
Jul 31, 20173.703.703.603.653.65231,800
Jul 28, 20173.803.853.653.703.70159,000
Jul 27, 20173.853.853.703.753.75196,200
Jul 26, 20173.753.853.753.803.80226,000
Jul 25, 20173.753.853.703.753.75236,600
Jul 24, 20173.803.853.753.753.75147,100
Jul 21, 20173.903.903.803.853.85168,200
Jul 20, 20173.903.953.853.853.8592,600
Jul 19, 20173.903.903.853.903.90108,600
Jul 18, 20174.004.003.853.903.90129,100
Jul 17, 20173.954.003.903.953.9591,500
Jul 14, 20174.004.053.934.004.0088,000
Jul 13, 20173.904.103.894.054.05195,400
Jul 12, 20173.754.003.753.953.95203,400
Jul 11, 20173.803.853.753.753.75243,800
Jul 10, 20173.903.903.753.753.75150,400
Jul 07, 20173.954.003.833.853.85193,900
Jul 06, 20174.154.153.954.004.0095,200
Jul 05, 20174.204.204.054.054.05156,800
Jul 03, 20174.154.304.104.154.15157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...