TRAVELCENTERS OF AMERICA LLC (NY: TA)
11.62 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 8.970 8.990 8.700 8.960 164,900 -0.03(-0.33%)
Jul 31, 2014 8.910 8.990 8.850 8.990 218,194 -0.01(-0.11%)
Jul 30, 2014 8.980 9.040 8.910 9.000 101,962 +0.07(+0.78%)
Jul 29, 2014 8.990 9.030 8.880 8.930 104,682 -0.06(-0.67%)
Jul 28, 2014 9.140 9.140 8.850 8.990 157,947 -0.11(-1.21%)
Jul 25, 2014 8.950 9.170 8.900 9.100 177,151 +0.08(+0.89%)
Jul 24, 2014 9.040 9.060 8.950 9.020 102,502 -0.05(-0.55%)
Jul 23, 2014 8.950 9.070 8.870 9.070 126,813 +0.12(+1.34%)
Jul 22, 2014 9.050 9.080 8.913 8.950 118,884 -0.05(-0.56%)
Jul 21, 2014 9.010 9.125 8.930 9.000 145,644 -0.08(-0.88%)
Jul 18, 2014 8.910 9.110 8.870 9.080 140,449 +0.17(+1.91%)
Jul 17, 2014 9.030 9.040 8.840 8.910 230,650 -0.12(-1.33%)
Jul 16, 2014 8.600 9.200 8.570 9.030 601,136 +0.48(+5.61%)
Jul 15, 2014 8.840 8.880 8.475 8.550 261,991 -0.27(-3.06%)
Jul 14, 2014 8.530 8.836 8.530 8.820 148,949 +0.34(+4.01%)
Jul 11, 2014 8.460 8.530 8.380 8.480 130,438 +0.01(+0.12%)
Jul 10, 2014 8.540 8.630 8.390 8.470 244,309 -0.19(-2.19%)
Jul 09, 2014 8.710 8.800 8.620 8.660 95,856 +0.01(+0.12%)
Jul 08, 2014 8.950 8.950 8.570 8.650 241,840 -0.31(-3.46%)
Jul 07, 2014 9.230 9.230 8.820 8.960 243,903 -0.29(-3.14%)
Jul 03, 2014 9.250 9.250 9.250 0 +0.23(+2.55%)
Jul 02, 2014 8.890 9.040 8.810 9.020 291,698 +0.09(+1.01%)
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