TRAVELCENTERS OF AMERICA LLC (NY: TA)
14.11 USD  +0.41 (+2.99%)
Streaming Delayed Price  /  Updated: 11:25 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 14.11 14.17 13.68 13.70 307,691 -0.27(-1.93%)
Jan 27, 2015 13.84 14.03 13.69 13.97 247,769 +0.02(+0.14%)
Jan 26, 2015 13.85 13.98 13.67 13.95 295,458 +0.21(+1.53%)
Jan 23, 2015 13.99 14.03 13.72 13.74 220,783 -0.15(-1.08%)
Jan 22, 2015 13.39 14.03 13.31 13.89 827,605 +0.56(+4.20%)
Jan 21, 2015 13.45 13.68 13.28 13.33 228,947 -0.14(-1.04%)
Jan 20, 2015 13.45 13.55 13.22 13.47 362,033 +0.03(+0.22%)
Jan 16, 2015 13.30 13.58 13.25 13.44 228,012 +0.10(+0.75%)
Jan 15, 2015 13.31 13.34 229,142 -0.35(-2.56%)
Jan 14, 2015 13.44 13.82 13.28 13.69 495,797 +0.08(+0.59%)
Jan 13, 2015 13.61 499,969 +0.28(+2.10%)
Jan 12, 2015 13.30 13.50 12.94 13.33 528,001 +0.18(+1.37%)
Jan 09, 2015 13.00 13.33 12.91 13.15 424,101 +0.15(+1.15%)
Jan 08, 2015 12.63 13.00 12.58 13.00 575,486 +0.49(+3.92%)
Jan 07, 2015 12.85 12.97 12.15 12.51 616,682 -0.21(-1.65%)
Jan 06, 2015 12.90 12.98 12.58 12.72 393,175 -0.19(-1.47%)
Jan 05, 2015 12.93 13.07 12.62 12.91 329,054 -0.07(-0.54%)
Jan 02, 2015 12.65 13.07 12.65 12.98 360,532 +0.36(+2.85%)
Dec 31, 2014 12.62 12.62 12.62 0 +0.04(+0.32%)
Dec 30, 2014 12.66 12.83 12.36 12.58 355,718 -0.01(-0.08%)
Dec 29, 2014 12.48 12.85 12.48 12.59 348,620 +0.19(+1.53%)
Dec 26, 2014 12.28 12.54 12.28 12.40 166,989 +0.19(+1.56%)
Dec 24, 2014 12.21 12.21 12.21 0 +0.01(+0.08%)
Dec 23, 2014 12.01 12.25 11.99 12.20 262,069 +0.16(+1.33%)
Dec 22, 2014 11.68 12.10 11.65 12.04 496,059 +0.35(+2.99%)
Dec 19, 2014 11.54 11.73 11.30 11.69 350,990 +0.20(+1.74%)
Dec 18, 2014 11.19 11.55 10.96 11.49 437,972 +0.49(+4.45%)
Dec 17, 2014 10.52 11.05 10.50 11.00 420,134 +0.48(+4.56%)
Dec 16, 2014 10.78 10.52 243,715 +0.02(+0.19%)
Dec 15, 2014 10.38 10.84 10.34 10.50 452,295 +0.13(+1.25%)
Dec 12, 2014 10.07 10.60 10.00 10.37 399,185 +0.21(+2.07%)
Dec 11, 2014 10.13 10.34 10.07 10.16 278,225 +0.12(+1.20%)
Dec 10, 2014 10.35 10.38 10.00 10.04 250,906 -0.33(-3.18%)
Dec 09, 2014 10.31 10.41 10.16 10.37 279,910 -0.03(-0.29%)
Dec 08, 2014 10.45 10.49 10.13 10.40 338,088 +0.03(+0.29%)
Dec 05, 2014 10.30 10.62 10.20 10.37 370,194 +0.12(+1.17%)
Dec 04, 2014 10.21 10.37 10.15 10.25 342,224 +0.01(+0.10%)
Dec 03, 2014 9.750 10.29 9.750 10.24 433,988 +0.49(+5.03%)
Dec 02, 2014 9.530 9.910 9.480 9.750 317,948 +0.31(+3.28%)
Dec 01, 2014 9.290 9.450 9.150 9.440 377,451 +0.09(+0.96%)
Nov 28, 2014 9.520 9.600 9.300 9.350 213,392 -0.17(-1.79%)
Nov 26, 2014 9.520 9.520 9.520 0 -0.15(-1.55%)
Nov 25, 2014 9.650 9.720 9.560 9.670 269,266 +0.02(+0.21%)
Nov 24, 2014 9.480 9.680 9.310 9.650 317,011 +0.20(+2.12%)
Nov 21, 2014 9.350 9.470 9.340 9.450 269,301 +0.11(+1.18%)
Nov 20, 2014 9.020 9.390 9.020 9.340 270,868 +0.26(+2.86%)
Nov 19, 2014 8.900 9.130 8.800 9.080 314,589 +0.19(+2.14%)
Nov 18, 2014 9.150 9.210 8.860 8.890 345,647 -0.26(-2.84%)
Nov 17, 2014 9.110 9.200 8.820 9.150 526,697 +0.02(+0.22%)
Nov 14, 2014 9.000 9.200 9.000 9.130 197,521 +0.13(+1.44%)
Nov 13, 2014 9.060 9.250 9.000 9.000 349,315 -0.07(-0.77%)
Nov 12, 2014 9.200 9.230 8.930 9.070 793,171 -0.13(-1.41%)
Nov 11, 2014 9.420 9.430 9.200 9.200 296,152 -0.17(-1.81%)
Nov 10, 2014 9.500 9.690 9.150 9.370 901,969 -0.84(-8.23%)
Nov 07, 2014 10.08 10.32 9.870 10.21 311,333 +0.16(+1.59%)
Nov 06, 2014 9.750 10.14 9.750 10.05 262,373 +0.27(+2.76%)
Nov 05, 2014 9.270 9.900 9.180 9.780 369,565 +0.61(+6.65%)
Nov 04, 2014 9.530 9.530 8.950 9.170 502,915 +0.00(+0.00%)
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