TravelCenters of America ... (TA)
NASDAQ: TA
· Real-Time Price · USD
86.00
0.00 (0.00%)
At close: May 12, 2023, 10:00 PM
TA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0 |
| May 12, 2023 | 86.03 | 86.03 | 85.99 | 86.00 | 86.00 | -0.01% | 1,111,573 |
| May 11, 2023 | 86.02 | 86.02 | 86.00 | 86.01 | 86.01 | -0.01% | 363,626 |
| May 10, 2023 | 86.04 | 86.12 | 85.99 | 86.02 | 86.02 | -0.03% | 696,527 |
| May 9, 2023 | 86.01 | 86.09 | 86.01 | 86.05 | 86.05 | 0.05% | 313,645 |
| May 8, 2023 | 86.07 | 86.22 | 86.00 | 86.01 | 86.01 | -0.03% | 249,331 |
| May 5, 2023 | 86.07 | 86.19 | 86.01 | 86.04 | 86.04 | 0.02% | 238,505 |
| May 4, 2023 | 86.05 | 86.12 | 86.01 | 86.02 | 86.02 | 0.00% | 169,697 |
| May 3, 2023 | 86.18 | 86.42 | 86.01 | 86.02 | 86.01 | -0.13% | 243,961 |
| May 2, 2023 | 86.11 | 86.19 | 86.01 | 86.13 | 86.13 | 0.05% | 174,062 |
| May 1, 2023 | 86.10 | 86.30 | 86.02 | 86.09 | 86.09 | -0.05% | 170,237 |
| Apr 28, 2023 | 86.31 | 86.65 | 86.05 | 86.13 | 86.13 | -0.24% | 219,044 |
| Apr 27, 2023 | 86.05 | 86.34 | 86.05 | 86.34 | 86.34 | 0.28% | 176,297 |
| Apr 26, 2023 | 86.10 | 86.14 | 86.08 | 86.10 | 86.10 | 0.00% | 187,598 |
| Apr 25, 2023 | 86.35 | 86.40 | 86.09 | 86.10 | 86.10 | -0.69% | 407,361 |
| Apr 24, 2023 | 86.82 | 87.00 | 86.35 | 86.70 | 86.70 | -1.50% | 385,569 |
| Apr 21, 2023 | 87.32 | 88.17 | 87.29 | 88.02 | 88.02 | 0.65% | 234,281 |
| Apr 20, 2023 | 87.55 | 87.55 | 87.28 | 87.45 | 87.45 | -0.08% | 221,648 |
| Apr 19, 2023 | 87.33 | 87.60 | 87.26 | 87.52 | 87.52 | -0.07% | 242,754 |
| Apr 18, 2023 | 88.29 | 88.39 | 87.30 | 87.58 | 87.58 | -0.88% | 366,821 |