TRAVELCENTERS OF AMERICA LLC (NY: TA)
11.69 USD  +0.20 (+1.74%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.700 9.790 9.140 9.170 373,400 -0.51(-5.27%)
Oct 31, 2014 9.560 9.830 9.480 9.680 393,051 +0.23(+2.43%)
Oct 30, 2014 9.330 9.450 9.190 9.450 135,938 +0.11(+1.18%)
Oct 29, 2014 9.300 9.510 9.210 9.340 130,490 +0.03(+0.32%)
Oct 28, 2014 9.150 9.330 8.930 9.310 204,063 +0.23(+2.53%)
Oct 27, 2014 9.120 9.180 9.180 9.080 140,710 -0.10(-1.09%)
Oct 24, 2014 9.220 9.220 9.060 9.180 137,709 +0.05(+0.55%)
Oct 23, 2014 9.050 9.210 9.050 9.130 144,221 +0.14(+1.56%)
Oct 22, 2014 9.240 8.910 8.990 203,076 -0.15(-1.64%)
Oct 21, 2014 9.100 9.260 9.020 9.140 137,543 +0.08(+0.88%)
Oct 20, 2014 8.980 9.010 8.880 9.060 245,630 +0.00(+0.00%)
Oct 17, 2014 9.240 9.620 9.010 9.060 331,918 -0.08(-0.88%)
Oct 16, 2014 8.740 9.200 8.700 9.140 385,951 +0.32(+3.63%)
Oct 15, 2014 8.590 8.860 8.380 8.820 222,797 +0.15(+1.73%)
Oct 14, 2014 8.490 8.700 8.410 8.670 277,811 +0.24(+2.85%)
Oct 13, 2014 8.530 8.685 8.365 8.430 274,702 -0.10(-1.17%)
Oct 10, 2014 8.720 8.790 8.420 8.530 384,726 -0.23(-2.63%)
Oct 09, 2014 9.020 9.100 8.750 8.760 269,951 -0.20(-2.23%)
Oct 08, 2014 8.920 9.020 8.620 8.960 260,573 +0.07(+0.79%)
Oct 07, 2014 9.100 9.110 8.840 8.890 470,007 -0.25(-2.74%)
Oct 06, 2014 9.260 9.450 9.110 9.140 385,891 -0.12(-1.30%)
Oct 03, 2014 9.240 9.440 9.130 9.260 321,982 +0.05(+0.54%)
Oct 02, 2014 9.310 9.410 9.100 9.210 576,498 -0.18(-1.92%)
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