TRAVELCENTERS OF AMERICA LLC (NY: TA)
7.730 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 7.740 7.770 7.660 7.730 118,746 +0.01(+0.13%)
Apr 22, 2014 7.690 7.760 7.650 7.720 131,486 +0.07(+0.92%)
Apr 21, 2014 7.700 7.770 7.640 7.650 172,004 -0.03(-0.39%)
Apr 17, 2014 7.680 7.680 7.680 0 -0.09(-1.16%)
Apr 16, 2014 7.800 7.820 7.740 7.770 132,707 +0.03(+0.39%)
Apr 15, 2014 7.670 7.755 7.560 7.740 184,007 +0.05(+0.65%)
Apr 14, 2014 7.660 7.760 7.510 7.690 170,020 +0.08(+1.05%)
Apr 11, 2014 7.730 7.750 7.530 7.610 116,255 -0.19(-2.44%)
Apr 10, 2014 7.850 7.920 7.770 7.800 93,380 -0.05(-0.64%)
Apr 09, 2014 7.820 7.940 7.770 7.850 110,998 +0.09(+1.16%)
Apr 08, 2014 7.630 7.828 7.410 7.760 200,688 +0.16(+2.11%)
Apr 07, 2014 8.040 8.050 7.480 7.600 490,975 -0.45(-5.59%)
Apr 04, 2014 8.300 8.320 8.020 8.050 222,570 -0.22(-2.66%)
Apr 03, 2014 8.300 8.390 8.250 8.270 141,341 -0.02(-0.24%)
Apr 02, 2014 8.570 8.570 8.240 8.290 230,909 -0.29(-3.38%)
Apr 01, 2014 8.210 8.590 8.160 8.580 270,871 +0.43(+5.28%)
Mar 31, 2014 8.080 8.220 8.080 8.150 181,036 +0.10(+1.24%)
Mar 28, 2014 8.000 8.210 8.000 8.050 161,236 +0.05(+0.63%)
Mar 27, 2014 8.290 8.350 8.000 8.000 234,638 -0.25(-3.03%)
Mar 26, 2014 8.420 8.420 8.230 8.250 165,878 -0.13(-1.55%)
Mar 25, 2014 8.340 8.460 8.260 8.380 167,799 +0.10(+1.21%)
Mar 24, 2014 8.140 8.290 8.000 8.280 332,488 +0.17(+2.10%)
Mar 21, 2014 8.270 8.330 8.060 8.110 753,814 -0.15(-1.82%)
Mar 20, 2014 8.770 8.850 8.070 8.260 1,111,270 -0.54(-6.14%)
Mar 19, 2014 9.000 9.030 8.800 8.800 99,977 -0.18(-2.00%)
Mar 18, 2014 8.870 9.080 8.870 8.980 241,231 +0.07(+0.79%)
Mar 17, 2014 8.880 8.940 8.810 8.910 150,790 +0.11(+1.25%)
Mar 14, 2014 8.590 8.820 8.570 8.800 202,486 +0.22(+2.56%)
Mar 13, 2014 8.730 8.793 8.530 8.580 114,714 -0.09(-1.04%)
Mar 12, 2014 8.550 8.710 8.521 8.670 113,479 +0.05(+0.58%)
Mar 11, 2014 8.800 8.840 8.560 8.620 248,459 -0.20(-2.27%)
Mar 10, 2014 8.880 8.930 8.740 8.820 119,086 -0.12(-1.34%)
Mar 07, 2014 9.330 9.330 8.910 8.940 181,737 -0.30(-3.25%)
Mar 06, 2014 9.310 9.370 9.190 9.240 153,569 -0.09(-0.96%)
Mar 05, 2014 9.250 9.350 9.160 9.330 100,816 +0.08(+0.86%)
Mar 04, 2014 9.120 9.250 9.110 9.250 194,951 +0.25(+2.78%)
Mar 03, 2014 8.990 9.090 8.900 9.000 99,156 -0.06(-0.66%)
Feb 28, 2014 9.160 9.240 8.910 9.060 152,638 -0.14(-1.52%)
Feb 27, 2014 9.180 9.250 9.020 9.200 178,163 +0.02(+0.22%)
Feb 26, 2014 9.020 9.200 9.020 9.180 199,959 +0.21(+2.34%)
Feb 25, 2014 8.980 9.060 8.910 8.970 128,878 -0.01(-0.11%)
Feb 24, 2014 8.900 9.030 8.870 8.980 170,378 +0.11(+1.24%)
Feb 21, 2014 8.830 8.950 8.750 8.870 160,574 +0.04(+0.45%)
Feb 20, 2014 8.820 8.840 8.690 8.830 147,041 +0.02(+0.23%)
Feb 19, 2014 8.330 8.870 8.330 8.810 249,857 +0.45(+5.38%)
Feb 18, 2014 8.310 8.360 8.270 8.360 144,292 +0.08(+0.97%)
Feb 14, 2014 8.280 8.280 8.280 0 +0.01(+0.12%)
Feb 13, 2014 8.140 8.300 8.117 8.270 138,030 +0.08(+0.98%)
Feb 12, 2014 8.340 8.370 8.150 8.190 204,758 -0.11(-1.33%)
Feb 11, 2014 8.280 8.340 8.260 8.300 112,253 +0.07(+0.85%)
Feb 10, 2014 8.350 8.350 8.230 8.230 142,699 -0.13(-1.56%)
Feb 07, 2014 8.320 8.480 8.250 8.360 118,103 +0.05(+0.60%)
Feb 06, 2014 8.150 8.377 8.132 8.310 127,492 +0.18(+2.21%)
Feb 05, 2014 8.180 8.219 8.020 8.130 138,917 -0.07(-0.85%)
Feb 04, 2014 8.140 8.340 8.130 8.200 192,522 +0.03(+0.37%)
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