TRAVELCENTERS OF AMERICA LLC (NY: TA)
9.730 USD  +0.080 (+0.83%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 8.940 9.120 8.850 8.930 268,054 +0.05(+0.56%)
Jun 30, 2014 8.840 8.940 8.590 8.880 225,283 +0.07(+0.79%)
Jun 27, 2014 8.530 9.020 8.460 8.810 391,461 +0.27(+3.16%)
Jun 26, 2014 8.280 8.580 8.270 8.540 323,170 +0.27(+3.26%)
Jun 25, 2014 8.230 8.330 8.130 8.270 247,904 +0.00(+0.00%)
Jun 24, 2014 8.110 8.520 8.110 8.270 238,950 +0.16(+1.97%)
Jun 23, 2014 8.280 8.340 8.080 8.110 342,743 -0.15(-1.82%)
Jun 20, 2014 8.300 8.350 8.220 8.260 190,691 -0.04(-0.48%)
Jun 19, 2014 8.260 8.350 8.200 8.300 332,665 +0.02(+0.24%)
Jun 18, 2014 8.320 8.400 8.200 8.280 193,089 -0.07(-0.84%)
Jun 17, 2014 8.360 8.480 8.310 8.350 271,787 -0.02(-0.24%)
Jun 16, 2014 8.470 8.535 8.340 8.370 192,651 -0.11(-1.30%)
Jun 13, 2014 8.650 8.730 8.410 8.480 248,757 -0.21(-2.42%)
Jun 12, 2014 8.850 8.930 8.660 8.690 226,261 -0.19(-2.14%)
Jun 11, 2014 9.040 9.040 8.800 8.880 194,852 -0.21(-2.31%)
Jun 10, 2014 8.900 9.110 8.740 9.090 382,343 +0.94(+11.53%)
Jun 06, 2014 8.170 8.240 8.110 8.150 72,583 -0.03(-0.37%)
Jun 05, 2014 8.060 8.190 7.950 8.180 111,663 +0.11(+1.36%)
Jun 04, 2014 8.050 8.090 7.980 8.070 63,783 +0.03(+0.37%)
Jun 03, 2014 7.950 8.080 7.950 8.040 107,253 +0.06(+0.75%)
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