U.S. Markets closed

TravelCenters of America Inc. (TA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.52-0.26 (-0.87%)
At close: 4:00PM EDT
29.41 -0.11 (-0.37%)
After hours: 04:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202129.9729.9729.3829.5229.52112,070
Jun 23, 202129.0730.2029.0729.7829.78150,300
Jun 22, 202128.4929.2528.2828.8728.8799,300
Jun 21, 202128.7528.8928.1128.6728.67106,200
Jun 18, 202130.4030.5028.0628.4928.49361,900
Jun 17, 202129.8431.1129.3631.0031.00262,100
Jun 16, 202129.0130.1128.6629.8629.86143,600
Jun 15, 202130.0930.2329.1229.3329.3386,500
Jun 14, 202130.0230.6630.0230.2030.2074,100
Jun 11, 202129.7130.0429.4029.8529.8560,900
Jun 10, 202131.1131.1829.2829.5429.5498,300
Jun 09, 202130.7031.0930.4131.0231.02126,700
Jun 08, 202129.4730.9229.4730.6030.60154,200
Jun 07, 202128.9829.6028.9829.3429.34124,200
Jun 04, 202128.8229.0227.9928.8628.8663,200
Jun 03, 202129.8429.8428.5728.7028.7082,100
Jun 02, 202130.6430.9429.9730.1630.1689,800
Jun 01, 202128.5430.8127.7830.3630.36161,900
May 28, 202129.0729.0728.2828.6228.6277,400
May 27, 202128.2229.0828.0128.7828.78135,000
May 26, 202127.4828.2127.1828.1528.1588,100
May 25, 202127.5028.2227.2527.2927.29126,100
May 24, 202127.1027.6626.8727.5027.5087,800
May 21, 202126.7727.3826.5526.9726.97100,400
May 20, 202126.2426.7625.8526.4426.4498,600
May 19, 202127.5027.7525.0126.4126.41273,100
May 18, 202126.6828.0026.6827.5227.52148,800
May 17, 202125.9526.6925.6626.6826.6867,400
May 14, 202125.2626.1225.1025.9425.9493,000
May 13, 202124.6025.4524.5424.9024.90145,400
May 12, 202125.6225.9724.6024.6724.67139,700
May 11, 202125.9826.2325.0126.0026.00102,200
May 10, 202127.2427.3626.5026.5926.5980,500
May 07, 202125.9927.4725.9927.3227.32173,800
May 06, 202126.6926.7325.7726.1826.18102,300
May 05, 202126.3227.0025.8026.4526.45131,600
May 04, 202128.2929.2225.6026.0026.00224,900
May 03, 202127.6228.4427.5728.2528.25142,400
Apr 30, 202127.5228.2627.3327.4927.4978,000
Apr 29, 202127.7128.3727.3927.7527.7572,600
Apr 28, 202128.0928.4427.4227.4827.4894,200
Apr 27, 202127.6528.6927.4227.9427.94127,300
Apr 26, 202126.9027.8526.3527.0727.07152,500
Apr 23, 202126.0627.4326.0626.7426.74177,700
Apr 22, 202125.7226.7525.4025.9825.9892,600
Apr 21, 202124.4425.4624.1225.3125.31162,400
Apr 20, 202125.1125.2424.1024.6224.62124,000
Apr 19, 202126.6126.6224.8025.2725.27221,400
Apr 16, 202126.7626.8226.0226.5426.5498,600
Apr 15, 202127.0927.0926.2326.4826.4880,500
Apr 14, 202127.2328.2226.6826.7726.7791,900
Apr 13, 202127.8727.8726.7427.2627.2663,300
Apr 12, 202127.5228.2527.3827.7927.7987,500
Apr 09, 202127.7427.8227.0027.8027.8054,000
Apr 08, 202128.1228.1226.6527.8327.83153,000
Apr 07, 202127.7428.7527.4628.1328.13104,600
Apr 06, 202128.0028.2627.5027.6127.61104,900
Apr 05, 202127.4228.3026.5127.9627.9693,400
Apr 01, 202127.7327.7326.5026.7826.78135,900
Mar 31, 202127.3227.7826.6927.1327.1386,500
Mar 30, 202126.2727.1025.8826.9926.9991,400
Mar 29, 202126.9727.3726.0926.3126.3196,300
Mar 26, 202127.2427.9826.1727.2027.2082,400
Mar 25, 202125.2526.8324.5126.8026.80141,700
Mar 24, 202126.2926.7124.8025.2825.28153,500
Mar 23, 202127.1528.0725.4125.8225.82154,900
Mar 22, 202128.8329.2427.3627.5027.50181,300
Mar 19, 202127.2829.4326.9929.0029.00454,900
Mar 18, 202127.6328.1027.3127.3127.31119,700
Mar 17, 202127.7128.2327.1527.7227.72108,400
Mar 16, 202127.8027.8826.5427.7327.73169,100
Mar 15, 202127.2928.2327.1927.8027.80124,200
Mar 12, 202126.7027.3026.3727.1327.1368,700
Mar 11, 202127.2528.1226.3826.9526.95139,800
Mar 10, 202126.1327.1425.5527.0427.04222,000
Mar 09, 202125.3926.3024.7525.8925.89156,900
Mar 08, 202124.4325.4423.8925.0725.07203,500
Mar 05, 202122.2624.4122.0124.2924.29254,100
Mar 04, 202123.7624.5022.0022.2522.25795,500
Mar 03, 202123.8324.6823.6923.7823.78164,100
Mar 02, 202123.8624.3123.1424.1124.11226,900
Mar 01, 202125.1725.1723.4423.9823.98304,200
Feb 26, 202128.5028.6524.0424.0424.04537,900
Feb 25, 202130.9430.9428.8028.9728.97132,000
Feb 24, 202130.3431.3530.0730.9630.96117,600
Feb 23, 202131.3031.4529.2530.2230.22163,100
Feb 22, 202130.5632.3530.5631.1331.13113,300
Feb 19, 202129.8731.2429.5530.5530.5577,200
Feb 18, 202130.0530.7929.0629.5029.50158,900
Feb 17, 202130.4330.9629.7229.9529.95110,600
Feb 16, 202130.6031.1029.8630.6030.60118,500
Feb 12, 202131.1931.9230.2130.4030.4074,200
Feb 11, 202131.8431.9630.5031.4631.4660,100
Feb 10, 202132.1332.1331.2331.5831.5874,800
Feb 09, 202132.4433.1131.5831.9431.9494,100
Feb 08, 202132.1433.2231.9332.6232.6280,400
Feb 05, 202133.2133.4331.5831.9731.97156,100
Feb 04, 202132.2233.2531.9732.8232.82143,500
Feb 03, 202129.7631.8729.4231.8231.82151,700
Feb 02, 202127.5730.6327.3229.5529.55218,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...