TRAVELCENTERS OF AMERICA LLC (NY: TA)
8.990 USD  -0.150 (-1.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 9.240 8.910 8.990 203,076 -0.15(-1.64%)
Oct 21, 2014 9.100 9.260 9.020 9.140 137,543 +0.08(+0.88%)
Oct 20, 2014 8.980 9.010 8.880 9.060 245,630 +0.00(+0.00%)
Oct 17, 2014 9.010 9.060 331,918 -0.08(-0.88%)
Oct 16, 2014 8.740 9.200 8.700 9.140 385,951 +0.32(+3.63%)
Oct 15, 2014 8.590 8.860 8.380 8.820 222,797 +0.15(+1.73%)
Oct 14, 2014 8.490 8.700 8.410 8.670 277,811 +0.24(+2.85%)
Oct 13, 2014 8.530 8.685 8.365 8.430 274,702 -0.10(-1.17%)
Oct 10, 2014 8.720 8.790 8.420 8.530 384,726 -0.23(-2.63%)
Oct 09, 2014 9.020 9.100 8.750 8.760 269,951 -0.20(-2.23%)
Oct 08, 2014 8.920 9.020 8.620 8.960 260,573 +0.07(+0.79%)
Oct 07, 2014 9.100 9.110 8.840 8.890 470,007 -0.25(-2.74%)
Oct 06, 2014 9.260 9.450 9.110 9.140 385,891 -0.12(-1.30%)
Oct 03, 2014 9.240 9.440 9.130 9.260 321,982 +0.05(+0.54%)
Oct 02, 2014 9.310 9.410 9.100 9.210 576,498 -0.18(-1.92%)
Oct 01, 2014 9.880 9.880 9.330 9.390 758,951 -0.49(-4.96%)
Sep 30, 2014 10.61 10.70 9.560 9.880 1,589,333 -1.74(-14.97%)
Sep 29, 2014 11.03 11.69 10.94 11.62 777,228 +0.48(+4.31%)
Sep 26, 2014 10.90 11.30 10.78 11.14 344,021 +0.30(+2.77%)
Sep 25, 2014 11.24 11.27 10.77 10.84 332,691 -0.40(-3.56%)
Sep 24, 2014 11.13 11.33 11.06 11.24 328,440 +0.10(+0.90%)
Sep 23, 2014 11.34 11.61 11.11 11.14 394,791 +0.12(+1.09%)
Sep 22, 2014 10.96 11.57 10.79 11.02 476,115 -0.08(-0.72%)
Sep 19, 2014 11.41 11.41 11.05 11.10 207,225 -0.30(-2.63%)
Sep 18, 2014 11.39 11.49 11.26 11.40 168,562 +0.01(+0.09%)
Sep 17, 2014 11.17 11.50 11.17 11.39 247,564 +0.24(+2.15%)
Sep 16, 2014 11.21 11.21 10.77 11.15 321,816 -0.06(-0.54%)
Sep 15, 2014 11.36 11.36 11.13 11.21 187,476 -0.15(-1.32%)
Sep 12, 2014 11.57 11.58 11.33 11.36 235,757 -0.20(-1.73%)
Sep 11, 2014 11.29 11.71 11.26 11.56 290,604 +0.27(+2.39%)
Sep 10, 2014 11.22 11.33 11.13 11.29 147,231 +0.10(+0.89%)
Sep 09, 2014 11.22 11.36 11.10 11.19 253,244 +0.00(+0.00%)
Sep 08, 2014 11.30 11.51 11.17 11.19 255,616 -0.11(-0.97%)
Sep 05, 2014 11.46 11.46 11.21 11.30 312,597 -0.09(-0.79%)
Sep 04, 2014 11.38 11.53 11.38 11.39 142,050 -0.01(-0.09%)
Sep 03, 2014 11.47 11.47 11.39 11.40 210,101 -0.07(-0.61%)
Sep 02, 2014 11.39 11.60 11.37 11.47 399,824 +0.08(+0.70%)
Aug 29, 2014 11.39 11.39 11.39 0 -0.12(-1.04%)
Aug 28, 2014 11.73 11.85 11.48 11.51 268,592 -0.33(-2.79%)
Aug 27, 2014 11.13 11.84 11.07 11.84 554,257 +0.71(+6.38%)
Aug 26, 2014 11.50 11.70 11.11 11.13 617,728 -0.40(-3.47%)
Aug 25, 2014 10.69 11.58 10.66 11.53 1,039,779 +1.01(+9.60%)
Aug 22, 2014 10.38 10.57 10.08 10.52 2,086,286 +0.79(+8.12%)
Aug 21, 2014 9.650 9.748 9.640 9.730 116,873 +0.08(+0.83%)
Aug 20, 2014 9.730 9.850 9.510 9.650 172,671 -0.17(-1.73%)
Aug 19, 2014 9.780 10.14 9.630 9.820 697,160 +0.17(+1.76%)
Aug 18, 2014 9.550 9.790 9.510 9.650 254,080 +0.13(+1.37%)
Aug 15, 2014 9.510 9.595 9.440 9.520 215,346 -0.01(-0.10%)
Aug 14, 2014 9.450 9.590 9.400 9.530 186,527 +0.06(+0.63%)
Aug 13, 2014 9.270 9.470 9.250 9.470 190,172 +0.22(+2.38%)
Aug 12, 2014 9.290 9.380 9.120 9.250 217,175 -0.13(-1.39%)
Aug 11, 2014 9.500 9.660 9.360 9.380 240,448 +0.00(+0.00%)
Aug 08, 2014 9.070 9.300 9.040 9.380 262,167 +0.28(+3.08%)
Aug 07, 2014 9.000 9.190 8.960 9.100 248,105 +0.14(+1.56%)
Aug 06, 2014 8.930 8.980 8.850 8.960 118,664 +0.00(+0.00%)
Aug 05, 2014 8.890 9.018 8.830 8.960 139,135 +0.03(+0.34%)
Aug 04, 2014 8.900 9.031 8.890 8.930 263,296 -0.03(-0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here