Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TravelCenters of America Inc. (TA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
49.96-0.52 (-1.03%)
At close: 04:00PM EST
49.96 0.00 (0.00%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202249.9350.6049.6049.9649.9672,198
Dec 01, 202251.3551.6250.0950.4850.4863,700
Nov 30, 202250.2951.2349.1451.1551.15138,700
Nov 29, 202251.6451.8349.9350.1350.1374,700
Nov 28, 202251.6552.6251.0651.4051.4086,100
Nov 25, 202251.2652.4251.2551.5751.5736,900
Nov 23, 202251.0951.5649.6451.3651.3689,600
Nov 22, 202249.0049.5148.0048.7048.70138,400
Nov 21, 202249.9250.4048.9148.9648.96109,900
Nov 18, 202250.8250.8249.4350.0050.00105,100
Nov 17, 202249.6250.1048.3949.6249.62184,300
Nov 16, 202251.3152.9950.6851.0051.00112,500
Nov 15, 202250.9052.7050.5752.0352.03141,600
Nov 14, 202251.4852.1149.9149.9149.91130,900
Nov 11, 202252.9952.9951.3751.6451.64118,100
Nov 10, 202252.9053.3552.3152.7752.77165,600
Nov 09, 202251.1952.2850.9251.0751.07155,600
Nov 08, 202254.7054.7751.4952.2652.26224,600
Nov 07, 202252.7454.9052.0354.5554.55164,400
Nov 04, 202253.0253.5051.5653.0453.04122,500
Nov 03, 202249.8052.5749.4352.0852.08277,700
Nov 02, 202257.0157.0148.5149.3149.31757,400
Nov 01, 202264.4064.8063.2263.8363.83107,300
Oct 31, 202263.6564.7362.9563.5863.5898,700
Oct 28, 202262.8365.3362.2964.1164.11176,300
Oct 27, 202260.8164.6060.3563.0563.05201,900
Oct 26, 202258.9960.7758.2060.0860.0898,100
Oct 25, 202256.4760.1055.5058.7558.75149,900
Oct 24, 202258.3258.3256.5357.0757.07103,800
Oct 21, 202257.1958.0056.4357.5957.5987,600
Oct 20, 202257.7859.0556.1956.7156.71105,400
Oct 19, 202257.2957.9656.5157.9457.9460,600
Oct 18, 202257.8758.6857.1057.8857.88101,500
Oct 17, 202255.4357.1255.2156.9956.9993,500
Oct 14, 202256.0556.4254.0154.1454.14102,600
Oct 13, 202252.7756.0051.6555.8755.87107,700
Oct 12, 202253.0053.8152.0453.5953.5975,600
Oct 11, 202253.6255.2752.5952.8052.80157,100
Oct 10, 202255.2757.8052.9253.8453.84133,700
Oct 07, 202257.3857.4554.8854.9654.96100,000
Oct 06, 202258.0659.5057.7158.0258.02215,600
Oct 05, 202257.0859.0356.5058.3158.31118,000
Oct 04, 202257.1758.6556.8857.9157.91129,700
Oct 03, 202254.7656.7753.6356.3856.38141,400
Sep 30, 202254.3755.6953.3653.9353.93283,800
Sep 29, 202256.3656.5354.0054.6254.62105,600
Sep 28, 202254.7757.2154.6056.9656.96106,200
Sep 27, 202254.1354.9653.1054.4554.45118,600
Sep 26, 202253.2355.4052.7453.0553.05111,600
Sep 23, 202252.9853.5452.2953.1653.1695,800
Sep 22, 202258.8758.8753.9554.0854.08136,700
Sep 21, 202260.9560.9556.1357.2757.27146,700
Sep 20, 202261.0162.0358.9260.3560.35172,400
Sep 19, 202258.2262.0457.7961.6061.60140,900
Sep 16, 202258.5459.1057.7658.9658.96354,700
Sep 15, 202256.8159.3655.4059.3059.30136,000
Sep 14, 202256.3157.0855.2256.8756.87120,700
Sep 13, 202252.6555.3552.5055.2255.22162,700
Sep 12, 202253.8954.5953.2053.6453.6481,400
Sep 09, 202253.4053.9552.9053.5453.5471,200
Sep 08, 202253.6653.8952.3053.2153.2149,400
Sep 07, 202253.2354.3852.5554.1654.1678,900
Sep 06, 202254.0054.0652.2953.6453.6474,500
Sep 02, 202255.6955.6953.4954.2954.2978,400
Sep 01, 202253.8055.2052.6455.0555.0599,700
Aug 31, 202255.5055.6453.3054.0854.08128,200
Aug 30, 202258.5659.2055.3255.5055.50112,100
Aug 29, 202258.0059.5957.0158.4058.4084,900
Aug 26, 202259.1559.7057.3458.2858.2875,100
Aug 25, 202257.3759.3957.3759.2759.2765,700
Aug 24, 202257.8257.8656.6157.2357.2346,700
Aug 23, 202257.3058.9857.3057.8257.8269,800
Aug 22, 202256.7357.7455.0057.0057.00143,500
Aug 19, 202257.8258.4957.4857.9457.94116,700
Aug 18, 202257.5658.8356.6458.7758.77105,900
Aug 17, 202257.4657.8656.3857.1657.16123,500
Aug 16, 202258.5559.5357.0657.9957.99154,800
Aug 15, 202253.8258.3053.2958.2558.25160,200
Aug 12, 202254.3254.3253.3153.9553.9597,600
Aug 11, 202253.2654.2553.0053.9953.9979,400
Aug 10, 202254.4554.5052.6152.7552.7591,800
Aug 09, 202252.6453.9751.7553.0053.00151,000
Aug 08, 202254.0154.5952.5652.9352.93163,300
Aug 05, 202251.6553.4350.0252.5652.56167,300
Aug 04, 202250.8553.6649.7453.2453.24213,100
Aug 03, 202248.8050.5948.4850.3150.31265,200
Aug 02, 202246.5551.5446.1947.4747.47570,800
Aug 01, 202241.7243.2341.2542.4542.45127,900
Jul 29, 202241.3442.0440.9641.7241.7267,000
Jul 28, 202240.1341.4839.1841.4241.4283,900
Jul 27, 202239.5240.4139.3240.0640.06107,100
Jul 26, 202238.9939.3837.9239.2639.2667,400
Jul 25, 202240.5140.6239.3539.4039.40258,500
Jul 22, 202240.7341.9739.3840.2840.2863,900
Jul 21, 202240.1940.7339.5040.5740.5765,900
Jul 20, 202240.1840.6738.9740.3440.34290,700
Jul 19, 202238.4840.4038.4840.0140.0184,300
Jul 18, 202239.2940.3837.3937.6937.6998,600
Jul 15, 202237.1438.6936.5238.6038.60109,200
Jul 14, 202234.9136.1034.8335.9835.9863,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement