TravelCenters of America LLC (TA) Historical Stock Data
86.00 ↑0.00 (0.00%)
As of May 12, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TA is up 0.04% a day on average. There have been 14 days where TravelCenters of America LLC closed green and 16 days where TA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 86.03 | 86.00 | ↓$0.03 (-0.03%) | 86.00 | 86.03 | 0.95M |
| 2023-05-11 | 86.02 | 86.01 | ↓$0.01 (-0.01%) | 86.00 | 86.02 | 363.56K |
| 2023-05-10 | 86.04 | 86.02 | ↓$0.02 (-0.02%) | 86.00 | 86.07 | 686.76K |
| 2023-05-09 | 86.01 | 86.05 | ↑$0.04 (0.05%) | 86.01 | 86.09 | 264.61K |
| 2023-05-08 | 86.07 | 86.01 | ↓$0.06 (-0.07%) | 86.00 | 86.14 | 208.23K |
| 2023-05-05 | 86.07 | 86.04 | ↓$0.03 (-0.03%) | 86.01 | 86.19 | 237.83K |
| 2023-05-04 | 86.05 | 86.02 | ↓$0.03 (-0.03%) | 86.01 | 86.12 | 168.42K |
| 2023-05-03 | 86.18 | 86.02 | ↓$0.17 (-0.19%) | 86.01 | 86.42 | 243.81K |
| 2023-05-02 | 86.11 | 86.13 | ↑$0.02 (0.02%) | 86.01 | 86.19 | 173.36K |
| 2023-05-01 | 86.10 | 86.09 | ↓$0.01 (-0.01%) | 86.02 | 86.30 | 169.60K |
| 2023-04-28 | 86.31 | 86.13 | ↓$0.18 (-0.21%) | 86.05 | 86.65 | 216.54K |
| 2023-04-27 | 86.05 | 86.34 | ↑$0.29 (0.34%) | 86.05 | 86.34 | 175.55K |
| 2023-04-26 | 86.10 | 86.10 | ↑$0.00 (0.00%) | 86.08 | 86.14 | 147.41K |
| 2023-04-25 | 86.35 | 86.10 | ↓$0.25 (-0.29%) | 86.09 | 86.40 | 407.15K |
| 2023-04-24 | 86.82 | 86.70 | ↓$0.12 (-0.14%) | 86.48 | 87.00 | 384.82K |
| 2023-04-21 | 87.32 | 88.02 | ↑$0.70 (0.80%) | 87.29 | 88.16 | 233.56K |
| 2023-04-20 | 87.55 | 87.45 | ↓$0.10 (-0.11%) | 87.28 | 87.55 | 116.53K |
| 2023-04-19 | 87.33 | 87.52 | ↑$0.19 (0.22%) | 87.26 | 87.60 | 242.41K |
| 2023-04-18 | 88.29 | 87.58 | ↓$0.71 (-0.80%) | 87.30 | 88.39 | 364.86K |
| 2023-04-17 | 87.70 | 88.36 | ↑$0.66 (0.75%) | 87.68 | 88.55 | 469.50K |
| 2023-04-14 | 86.95 | 87.20 | ↑$0.25 (0.29%) | 86.83 | 87.22 | 393.18K |
| 2023-04-13 | 86.75 | 86.85 | ↑$0.10 (0.12%) | 86.65 | 87.00 | 416.61K |
| 2023-04-12 | 86.76 | 86.70 | ↓$0.06 (-0.07%) | 86.65 | 86.99 | 587.45K |
| 2023-04-11 | 86.72 | 86.55 | ↓$0.17 (-0.20%) | 86.38 | 86.86 | 377.08K |
| 2023-04-10 | 86.50 | 86.86 | ↑$0.36 (0.42%) | 86.50 | 86.86 | 149.38K |
| 2023-04-06 | 86.89 | 86.55 | ↓$0.34 (-0.39%) | 86.42 | 86.93 | 410.14K |
| 2023-04-05 | 86.80 | 86.94 | ↑$0.14 (0.16%) | 86.60 | 86.98 | 404.89K |
| 2023-04-04 | 86.58 | 86.76 | ↑$0.18 (0.21%) | 86.48 | 86.89 | 242.36K |
| 2023-04-03 | 86.31 | 86.61 | ↑$0.30 (0.35%) | 86.26 | 86.62 | 189.85K |
| 2023-03-31 | 86.50 | 86.50 | ↑$0.00 (0.00%) | 86.40 | 86.90 | 154.47K |
Create an account or log in to view more rows.
$TA Fuk the 1% even though i feel like the 1%
$TA Markets about as efficient as a retirement home
$TA great sale!!!! Buy buy buy
$TA who else excited??
$TA love when bulls come out
$TA take what we can get
$TA To the moon!!
$TA more calls coming in
$TA buy buy buy!!
$TA whelp. you win this round. goodluck