TRAVELCENTERS OF AM (NY: TA)
7.260 USD  -0.160 (-2.16%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.400 7.445 7.220 7.260 295,148 -0.16(-2.16%)
Apr 28, 2016 7.460 7.600 7.375 7.420 353,405 -0.09(-1.20%)
Apr 27, 2016 7.480 7.580 7.370 7.510 235,786 +0.02(+0.27%)
Apr 26, 2016 7.500 7.560 7.280 7.490 323,768 +0.01(+0.13%)
Apr 25, 2016 7.680 7.680 7.370 7.480 326,531 -0.17(-2.22%)
Apr 22, 2016 7.320 7.680 7.240 7.650 389,379 +0.33(+4.51%)
Apr 21, 2016 7.250 7.330 7.120 7.320 280,013 +0.09(+1.24%)
Apr 20, 2016 6.880 7.270 6.835 7.230 412,150 +0.33(+4.78%)
Apr 19, 2016 6.970 7.000 6.790 6.900 316,741 -0.04(-0.58%)
Apr 18, 2016 6.750 7.020 6.650 6.940 328,881 +0.19(+2.81%)
Apr 15, 2016 6.770 6.900 6.709 6.750 333,344 +0.00(+0.00%)
Apr 14, 2016 6.790 6.790 6.650 6.750 255,673 -0.04(-0.59%)
Apr 13, 2016 6.480 6.790 6.470 6.790 477,682 +0.32(+4.95%)
Apr 12, 2016 6.550 6.595 6.450 6.470 463,369 -0.07(-1.07%)
Apr 11, 2016 6.740 6.850 6.540 6.540 477,978 -0.17(-2.53%)
Apr 08, 2016 6.650 6.780 6.575 6.710 195,593 +0.11(+1.67%)
Apr 07, 2016 6.650 6.710 6.550 6.600 232,694 -0.05(-0.75%)
Apr 06, 2016 6.580 6.670 6.530 6.650 251,807 +0.07(+1.06%)
Apr 05, 2016 6.570 6.640 6.510 6.580 221,029 +0.03(+0.46%)
Apr 04, 2016 6.720 6.720 6.510 6.550 392,987 -0.20(-2.96%)
Apr 01, 2016 6.750 6.800 6.650 6.750 299,708 -0.02(-0.30%)
Mar 31, 2016 6.830 6.850 6.750 6.770 302,117 -0.03(-0.44%)
Mar 30, 2016 6.830 6.890 6.700 6.800 251,983 +0.05(+0.74%)
Mar 29, 2016 6.570 6.855 6.500 6.750 493,938 +0.14(+2.12%)
Mar 28, 2016 6.900 6.920 6.580 6.610 383,933 -0.26(-3.78%)
Mar 24, 2016 6.870 6.870 6.870 0 +0.15(+2.23%)
Mar 23, 2016 7.080 7.090 6.720 6.720 503,790 -0.36(-5.08%)
Mar 22, 2016 7.130 7.210 6.900 7.080 430,842 -0.12(-1.67%)
Mar 21, 2016 7.420 7.490 7.110 7.200 629,084 -0.27(-3.61%)
Mar 18, 2016 7.410 7.500 7.210 7.470 549,576 +0.02(+0.27%)
Mar 17, 2016 7.480 7.500 7.150 7.450 442,007 -0.03(-0.40%)
Mar 16, 2016 7.640 7.820 7.340 7.480 587,770 -0.13(-1.71%)
Mar 15, 2016 7.640 7.928 7.610 7.610 710,755 -0.08(-1.04%)
Mar 14, 2016 8.140 8.250 7.450 7.690 2,096,561 -1.79(-18.88%)
Mar 11, 2016 9.160 9.580 9.150 9.480 386,362 +0.38(+4.18%)
Mar 10, 2016 9.130 9.330 8.960 9.100 262,290 -0.03(-0.33%)
Mar 09, 2016 9.050 9.220 8.930 9.130 153,224 +0.08(+0.88%)
Mar 08, 2016 9.280 9.400 9.030 9.050 273,863 -0.23(-2.48%)
Mar 07, 2016 9.160 9.470 9.130 9.280 249,206 +0.12(+1.31%)
Mar 04, 2016 9.240 9.520 9.060 9.160 308,116 -0.11(-1.19%)
Mar 03, 2016 8.890 9.330 8.860 9.270 243,544 +0.40(+4.51%)
Mar 02, 2016 8.910 8.930 8.540 8.870 233,867 -0.11(-1.22%)
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