TA

TravelCenters of America Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TravelCenters of America Inc TA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
6.00 20.34% 35.50 18:47:00
Open Price Low Price High Price Close Price Prev Close
33.33 33.25 36.255 35.80 29.50
more quote information »

TA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1236.25528.5229.1088,2695.3817.86%
1 Month32.1136.25527.82530.12107,7963.3910.56%
3 Months25.9836.25524.5429.08146,3619.5236.64%
6 Months29.7636.25522.0027.90147,2755.7419.29%
1 Year14.0336.25513.9825.97176,38121.47153.03%
3 Years22.7536.2555.5121.28160,15512.7556.04%
5 Years39.7542.255.5123.02194,595-4.25-10.69%

TA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 29.50 0.58 2.01% 29.25 30.27 29.06 110,037
Jul 30 2021 28.92 -0.18 -0.62% 29.10 29.75 28.54 66,409
Jul 29 2021 29.10 0.33 1.15% 28.97 29.65 28.91 90,757
Jul 28 2021 28.77 -0.43 -1.47% 29.48 29.48 28.52 115,814
Jul 27 2021 29.20 -1.20 -3.95% 30.12 30.30 29.03 58,330
Jul 26 2021 30.40 0.76 2.56% 30.01 30.56 29.80 51,449
Jul 23 2021 29.64 0.10 0.34% 29.87 29.87 29.26 30,730
Jul 22 2021 29.54 -1.14 -3.72% 30.57 30.57 29.26 105,719
Jul 21 2021 30.68 0.94 3.16% 30.05 31.20 29.9974 57,742
Jul 20 2021 29.74 1.53 5.42% 28.33 29.99 27.84 203,176
Jul 19 2021 28.21 -1.23 -4.18% 28.35 29.03 27.825 146,166
Jul 16 2021 29.44 -0.50 -1.67% 30.23 30.30 29.12 125,684
Jul 15 2021 29.94 -1.04 -3.36% 30.98 30.98 29.07 123,702
Jul 14 2021 30.98 -0.50 -1.59% 31.73 32.3418 30.87 166,120
Jul 13 2021 31.48 -0.71 -2.21% 31.93 32.01 31.00 68,171
Jul 12 2021 32.19 0.54 1.71% 31.54 32.34 31.06 118,696
Jul 09 2021 31.65 1.01 3.3% 30.96 31.83 30.62 97,265
Jul 08 2021 30.64 -0.67 -2.14% 30.37 30.7087 28.99 159,739
Jul 07 2021 31.31 0.52 1.69% 30.79 31.68 30.58 107,590
Jul 06 2021 30.79 -1.25 -3.9% 32.11 32.11 30.6454 152,632
See More Historical Prices ยป
Your Recent History
NASDAQ
TA
TravelCent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210803 23:27:09