TravelCenters of America Stock Price History | Historical TA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	10.72	11.14	10.71	11.05	310,129	+0.25(+2.31%)
May 23, 2013	10.65	10.86	10.59	10.80	202,926	+0.00(+0.00%)
May 22, 2013	10.87	11.20	10.73	10.80	393,104	-0.10(-0.92%)
May 21, 2013	11.05	11.15	10.75	10.90	235,670	-0.15(-1.36%)
May 20, 2013	11.09	11.48	11.00	11.05	324,299	-0.13(-1.16%)
May 17, 2013	11.05	11.29	11.05	11.18	161,531	+0.20(+1.82%)
May 16, 2013	11.26	11.37	10.92	10.98	247,618	-0.21(-1.88%)
May 15, 2013	10.96	11.39	10.96	11.19	322,822	+0.71(+6.77%)
May 13, 2013	10.54	10.62	10.41	10.48	249,905	-0.09(-0.85%)
May 10, 2013	10.43	10.65	10.36	10.57	376,156	+0.13(+1.25%)
May 09, 2013	10.41	10.69	10.27	10.44	363,907	-0.04(-0.38%)
May 08, 2013	10.71	10.90	10.46	10.48	473,597	-0.20(-1.87%)
May 07, 2013	11.50	11.50	10.31	10.68	1,266,562	-1.21(-10.18%)
May 06, 2013	11.93	12.03	11.60	11.89	414,139	+0.11(+0.93%)
May 03, 2013	11.60	11.84	11.45	11.78	226,942	+0.33(+2.88%)
May 02, 2013	11.10	11.50	11.09	11.45	260,370	+0.37(+3.34%)
May 01, 2013	11.54	11.59	11.02	11.08	366,836	-0.44(-3.82%)
Apr 30, 2013	11.72	12.25	11.26	11.52	511,682	-0.18(-1.54%)
Apr 29, 2013	11.84	11.99	11.67	11.70	333,464	-0.07(-0.59%)
Apr 26, 2013	11.91	11.83	11.73	11.77	213,729	-0.01(-0.08%)
Apr 25, 2013	12.19	12.50	11.75	11.78	733,473	-0.46(-3.76%)
Apr 24, 2013	11.21	12.32	11.19	12.24	1,091,290	+1.07(+9.58%)
Apr 23, 2013	10.56	11.17	10.51	11.17	675,898	+0.72(+6.89%)
Apr 22, 2013	10.47	10.55	10.18	10.45	229,002	+0.03(+0.29%)
Apr 19, 2013	10.24	10.48	10.21	10.42	228,724	+0.29(+2.86%)
Apr 18, 2013	10.03	10.28	10.03	10.13	245,181	+0.05(+0.50%)
Apr 17, 2013	10.34	10.38	10.02	10.08	401,491	-0.30(-2.89%)
Apr 16, 2013	10.47	10.59	10.28	10.38	309,643	-0.02(-0.19%)
Apr 15, 2013	10.71	10.71	9.950	10.40	717,305	-0.18(-1.70%)
Apr 12, 2013	10.80	10.80	10.25	10.58	416,155	-0.26(-2.40%)
Apr 11, 2013	10.75	10.97	10.68	10.84	405,145	+0.17(+1.59%)
Apr 10, 2013	10.43	10.70	10.38	10.67	410,489	+0.27(+2.60%)
Apr 09, 2013	10.25	10.55	10.10	10.40	451,840	+0.25(+2.46%)
Apr 08, 2013	9.860	10.25	9.840	10.15	588,650	+0.25(+2.53%)
Apr 05, 2013	9.480	9.900	9.420	9.900	397,360	+0.20(+2.06%)
Apr 04, 2013	9.700	9.700	9.400	9.700	257,702	+0.14(+1.46%)
Apr 03, 2013	9.790	9.810	9.345	9.560	422,436	-0.20(-2.05%)
Apr 02, 2013	9.860	10.04	9.720	9.760	483,412	-0.09(-0.91%)
Apr 01, 2013	9.570	9.880	9.560	9.850	398,270	+0.26(+2.71%)
Mar 28, 2013	9.660	9.660	9.500	9.590	295,103	+0.02(+0.21%)
Mar 27, 2013	9.490	9.600	9.455	9.570	158,853	+0.06(+0.63%)
Mar 26, 2013	9.640	9.690	9.370	9.510	250,800	-0.06(-0.63%)
Mar 25, 2013	9.750	9.790	9.450	9.570	373,913	+0.02(+0.21%)
Mar 22, 2013	9.440	9.700	9.440	9.550	296,332	+0.15(+1.60%)
Mar 21, 2013	9.660	9.820	9.350	9.400	830,716	-0.25(-2.59%)
Mar 20, 2013	9.140	9.800	9.100	9.650	1,007,746	+0.55(+6.04%)
Mar 19, 2013	9.090	9.390	8.820	9.100	1,339,616	+0.09(+1.00%)
Mar 18, 2013	7.600	9.140	7.600	9.010	3,117,057	+1.44(+19.02%)
Mar 15, 2013	7.600	7.650	7.400	7.570	587,358	-0.02(-0.26%)
Mar 14, 2013	7.360	7.600	7.360	7.590	293,161	+0.27(+3.69%)
Mar 13, 2013	7.160	7.450	7.160	7.320	333,214	+0.17(+2.38%)
Mar 12, 2013	7.140	7.235	7.010	7.150	269,485	+0.02(+0.28%)
Mar 11, 2013	7.150	7.400	7.020	7.130	393,261	-0.05(-0.70%)
Mar 08, 2013	7.590	7.600	7.110	7.180	306,261	-0.32(-4.27%)
Mar 07, 2013	7.400	7.570	7.370	7.500	211,431	+0.16(+2.18%)
Mar 06, 2013	7.140	7.360	7.140	7.340	271,596	+0.22(+3.09%)
Mar 05, 2013	6.900	7.250	6.830	7.120	433,998	+0.18(+2.59%)
Mar 04, 2013	6.810	7.030	6.810	6.940	257,264	+0.07(+1.02%)

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 Telekurs USA
Postage Rates