TravelCenters of America Inc. Common Stockのデータ

TravelCenters of America Inc. Common Stockの基本情報

名前 TravelCenters of America Inc. Common Stock
ティッカー TA
United States
上場年 nan
セクター Consumer Durables

TravelCenters of America Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.1 29.86 30.6 30.6 118500.0 30.6
2021-02-12 31.92 30.21 31.19 30.4 74200.0 30.4
2021-02-11 31.96 30.5 31.84 31.46 60100.0 31.46
2021-02-10 32.13 31.23 32.13 31.58 74800.0 31.58
2021-02-09 33.11 31.58 32.44 31.94 94100.0 31.94
2021-02-08 33.22 31.93 32.14 32.62 80400.0 32.62
2021-02-05 33.43 31.58 33.21 31.97 156100.0 31.97
2021-02-04 33.25 31.97 32.22 32.82 143500.0 32.82
2021-02-03 31.87 29.42 29.76 31.82 151700.0 31.82
2021-02-02 30.63 27.32 27.57 29.55 218900.0 29.55
2021-02-01 27.7 26.54 27.4 26.86 138300.0 26.86
2021-01-29 27.92 26.51 27.85 27.49 182900.0 27.49
2021-01-28 28.65 27.16 28.29 27.81 202900.0 27.81
2021-01-27 29.55 26.84 29.13 28.3 305200.0 28.3
2021-01-26 31.19 29.42 31.15 29.89 296100.0 29.89
2021-01-25 32.86 30.38 32.71 30.86 134300.0 30.86
2021-01-22 32.96 31.4 32.77 32.65 79200.0 32.65
2021-01-21 33.49 31.55 33.06 33.1 95100.0 33.1
2021-01-20 33.5 32.0 32.12 33.01 128000.0 33.01
2021-01-19 32.93 31.17 32.89 31.98 116200.0 31.98
2021-01-15 33.02 31.39 32.77 32.45 131900.0 32.45
2021-01-14 33.38 31.35 31.61 33.0 171800.0 33.0
2021-01-13 32.56 31.15 31.7 31.27 99700.0 31.27
2021-01-12 31.78 30.2 30.93 31.61 223000.0 31.61
2021-01-11 31.45 29.93 30.41 30.47 116100.0 30.47
2021-01-08 32.45 30.61 32.45 30.95 131400.0 30.95
2021-01-07 32.49 31.14 32.18 32.04 120000.0 32.04
2021-01-06 33.26 31.2 31.2 31.81 134400.0 31.81
2021-01-05 31.07 29.58 29.96 30.82 167000.0 30.82
2021-01-04 33.1 29.9 32.77 30.03 272500.0 30.03
2020-12-31 33.97 32.22 33.97 32.6 71600.0 32.6
2020-12-30 34.06 32.92 33.35 33.77 86700.0 33.77
2020-12-29 34.99 32.64 34.75 33.48 126900.0 33.48
2020-12-28 35.62 34.16 35.62 34.45 96600.0 34.45
2020-12-24 35.64 34.54 35.32 35.29 35300.0 35.29
2020-12-23 35.85 34.66 35.84 35.5 107800.0 35.5
2020-12-22 35.99 34.16 34.66 35.34 150500.0 35.34
2020-12-21 34.8 32.23 33.27 34.7 142400.0 34.7
2020-12-18 34.76 33.76 34.47 33.85 444300.0 33.85
2020-12-17 34.0 33.09 33.26 33.94 111700.0 33.94
2020-12-16 33.83 32.46 33.53 32.87 121300.0 32.87
2020-12-15 34.0 33.03 33.54 33.45 103800.0 33.45
2020-12-14 33.56 32.2 32.62 32.98 76000.0 32.98
2020-12-11 33.57 31.46 33.17 32.02 113800.0 32.02
2020-12-10 34.01 32.24 33.08 33.63 67600.0 33.63
2020-12-09 34.89 33.0 33.75 33.39 129200.0 33.39
2020-12-08 33.68 32.88 32.91 33.41 67500.0 33.41
2020-12-07 33.92 32.72 33.92 33.15 81300.0 33.15
2020-12-04 34.01 32.45 33.31 33.93 70400.0 33.93
2020-12-03 34.72 32.83 33.55 33.14 95900.0 33.14
2020-12-02 34.0 31.98 32.44 33.14 176400.0 33.14
2020-12-01 33.33 31.76 33.33 32.8 116300.0 32.8
2020-11-30 33.28 31.51 32.36 32.54 104800.0 32.54
2020-11-27 33.26 31.3 33.2 32.79 87500.0 32.79
2020-11-25 35.08 32.52 35.08 33.0 177200.0 33.0
2020-11-24 35.6 32.69 33.1 35.47 199900.0 35.47
2020-11-23 33.31 31.7 32.09 32.44 115700.0 32.44
2020-11-20 32.4 31.28 31.6 31.76 79300.0 31.76
2020-11-19 32.47 31.39 32.47 31.82 98600.0 31.82
2020-11-18 33.78 32.35 32.5 32.5 158500.0 32.5
2020-11-17 32.41 30.59 31.08 32.23 131300.0 32.23
2020-11-16 32.43 31.07 31.54 31.58 186600.0 31.58
2020-11-13 30.9 29.94 30.49 30.41 143500.0 30.41
2020-11-12 31.7 29.61 31.19 29.93 118200.0 29.93
2020-11-11 31.6 30.74 31.42 31.12 138400.0 31.12
2020-11-10 31.62 30.14 30.86 31.14 151300.0 31.14
2020-11-09 31.86 29.22 31.3 30.86 355300.0 30.86
2020-11-06 30.8 28.55 30.5 29.14 238000.0 29.14
2020-11-05 31.2 29.51 30.56 30.58 456900.0 30.58
2020-11-04 30.28 24.73 25.22 29.35 643400.0 29.35
2020-11-03 25.31 23.34 23.75 25.06 255000.0 25.06
2020-11-02 24.68 22.9 24.01 23.22 180400.0 23.22
2020-10-30 24.98 23.01 24.65 23.8 178600.0 23.8
2020-10-29 25.21 23.87 24.47 24.53 154100.0 24.53
2020-10-28 25.35 22.87 24.37 24.7 250100.0 24.7
2020-10-27 26.05 24.2 25.94 25.05 182100.0 25.05
2020-10-26 28.37 25.7 28.3 25.83 256200.0 25.83
2020-10-23 28.33 27.3 27.99 28.21 207100.0 28.21
2020-10-22 27.94 26.67 26.85 27.76 213800.0 27.76
2020-10-21 26.9 25.75 25.91 26.62 293900.0 26.62
2020-10-20 25.97 24.51 24.64 25.84 238600.0 25.84
2020-10-19 24.6 23.67 24.29 24.52 164100.0 24.52
2020-10-16 24.17 23.17 23.81 23.95 113400.0 23.95
2020-10-15 23.8 22.5 22.54 23.78 75600.0 23.78
2020-10-14 23.45 22.59 23.13 22.9 80300.0 22.9
2020-10-13 23.72 22.75 23.51 23.06 117100.0 23.06
2020-10-12 24.19 22.4 23.9 23.57 200200.0 23.57
2020-10-09 24.86 23.37 23.94 23.92 241900.0 23.92
2020-10-08 23.9 22.41 23.31 23.71 327900.0 23.71
2020-10-07 23.48 21.24 21.59 23.1 193400.0 23.1
2020-10-06 21.83 20.95 21.68 21.23 257600.0 21.23
2020-10-05 21.74 21.1 21.46 21.57 132800.0 21.57
2020-10-02 21.11 20.07 20.54 21.07 149800.0 21.07
2020-10-01 20.82 19.4 19.54 20.74 112500.0 20.74
2020-09-30 19.92 19.1 19.1 19.54 108800.0 19.54
2020-09-29 19.48 18.9 19.01 19.06 205700.0 19.06
2020-09-28 19.46 18.95 19.05 19.01 176600.0 19.01
2020-09-25 19.11 18.58 18.87 18.7 130400.0 18.7
2020-09-24 19.04 18.06 18.15 18.76 268200.0 18.76
2020-09-23 18.96 17.46 18.56 17.56 267900.0 17.56
2020-09-22 19.3 18.51 19.05 18.56 100600.0 18.56
2020-09-21 19.12 18.2 18.6 18.76 192200.0 18.76
2020-09-18 19.86 18.55 19.56 18.85 469000.0 18.85
2020-09-17 20.2 19.52 20.1 19.57 121900.0 19.57
2020-09-16 21.11 20.34 20.93 20.34 156100.0 20.34
2020-09-15 21.77 20.63 21.69 20.74 156900.0 20.74
2020-09-14 21.91 21.0 21.64 21.58 117300.0 21.58
2020-09-11 21.96 21.2 21.55 21.4 135500.0 21.4
2020-09-10 22.41 21.32 21.76 21.39 129600.0 21.39
2020-09-09 21.81 20.59 20.82 21.59 185200.0 21.59
2020-09-08 21.17 20.31 21.0 20.72 135200.0 20.72
2020-09-04 21.58 20.27 21.54 20.89 194200.0 20.89
2020-09-03 22.44 20.95 22.0 21.22 305700.0 21.22
2020-09-02 22.5 21.78 22.16 22.31 225600.0 22.31
2020-09-01 22.22 21.12 21.12 22.22 121400.0 22.22
2020-08-31 21.65 20.63 21.62 21.36 180300.0 21.36
2020-08-28 22.45 21.09 21.68 21.62 327700.0 21.62
2020-08-27 22.43 21.25 21.66 21.38 365400.0 21.38
2020-08-26 23.05 21.54 22.33 21.68 419500.0 21.68
2020-08-25 22.89 21.42 22.45 22.27 627600.0 22.27
2020-08-24 22.77 18.09 18.13 22.37 1332400.0 22.37
2020-08-21 17.71 17.13 17.3 17.26 277100.0 17.26
2020-08-20 17.55 16.96 17.24 17.38 362300.0 17.38
2020-08-19 17.99 17.06 17.44 17.51 320000.0 17.51
2020-08-18 17.55 16.94 17.49 17.4 251000.0 17.4
2020-08-17 17.67 16.93 17.67 17.4 316700.0 17.4
2020-08-14 17.9 17.01 17.02 17.63 292500.0 17.63
2020-08-13 17.55 16.87 17.01 17.15 273300.0 17.15
2020-08-12 17.59 16.77 17.23 17.02 300500.0 17.02
2020-08-11 18.16 16.93 17.71 17.02 369500.0 17.02
2020-08-10 17.69 16.96 17.42 17.46 284100.0 17.46
2020-08-07 17.9 16.54 16.66 17.27 328800.0 17.27
2020-08-06 17.52 16.39 17.13 16.79 390200.0 16.79
2020-08-05 18.09 14.89 14.95 16.9 984300.0 16.9
2020-08-04 14.75 13.98 14.2 14.62 157400.0 14.62
2020-08-03 14.43 13.99 14.03 14.21 280600.0 14.21
2020-07-31 14.18 13.88 14.15 13.98 275900.0 13.98
2020-07-30 14.4 13.16 13.33 14.13 345900.0 14.13
2020-07-29 14.03 13.39 13.5 13.58 262900.0 13.58
2020-07-28 14.12 13.32 13.99 13.36 198300.0 13.36
2020-07-27 14.36 13.69 13.79 13.99 199200.0 13.99
2020-07-24 14.57 13.77 14.49 13.85 329500.0 13.85
2020-07-23 14.84 14.26 14.47 14.53 349300.0 14.53
2020-07-22 14.63 13.76 14.01 14.42 358200.0 14.42
2020-07-21 14.12 13.08 13.22 14.05 312800.0 14.05
2020-07-20 13.5 12.89 13.42 13.08 432800.0 13.08
2020-07-17 13.7 13.02 13.5 13.5 257000.0 13.5
2020-07-16 13.57 12.44 12.46 13.43 461600.0 13.43
2020-07-15 12.85 12.06 12.43 12.63 741500.0 12.63
2020-07-14 12.36 11.69 12.05 12.08 561800.0 12.08
2020-07-13 12.62 12.1 12.4 12.1 322900.0 12.1
2020-07-10 12.48 11.96 12.4 12.42 690200.0 12.42
2020-07-09 12.95 12.09 12.91 12.43 593500.0 12.43
2020-07-08 13.3 12.91 13.16 13.0 343700.0 13.0
2020-07-07 13.49 13.04 13.26 13.22 462000.0 13.22
2020-07-06 13.83 13.35 13.81 13.5 657100.0 13.5
2020-07-02 13.94 13.4 13.93 13.56 787200.0 13.56
2020-07-01 14.33 13.49 14.05 13.6 4797000.0 13.6
2020-06-30 16.83 15.11 16.5 15.4 927000.0 15.4
2020-06-29 20.73 16.38 20.26 17.12 705400.0 17.12
2020-06-26 21.96 20.82 21.83 21.88 94100.0 21.88
2020-06-25 22.3 20.78 21.16 22.0 83200.0 22.0
2020-06-24 23.01 20.68 23.01 21.33 175100.0 21.33
2020-06-23 23.26 22.14 22.34 23.19 198200.0 23.19
2020-06-22 22.15 21.34 22.0 21.85 194500.0 21.85
2020-06-19 22.43 20.63 21.35 22.29 362000.0 22.29
2020-06-18 21.99 20.5 20.65 21.23 157200.0 21.23
2020-06-17 21.76 19.31 19.38 21.06 406200.0 21.06
2020-06-16 19.39 17.36 17.36 19.38 261700.0 19.38
2020-06-15 16.66 15.12 15.12 16.65 120200.0 16.65
2020-06-12 17.42 15.53 16.5 16.19 128100.0 16.19
2020-06-11 16.0 14.74 15.78 14.9 150100.0 14.9
2020-06-10 19.1 16.9 19.1 16.98 197000.0 16.98
2020-06-09 19.14 16.64 17.87 19.0 283300.0 19.0
2020-06-08 17.99 16.42 16.46 17.87 160400.0 17.87
2020-06-05 16.6 15.48 15.48 16.36 125600.0 16.36
2020-06-04 15.33 14.66 14.88 15.14 130200.0 15.14
2020-06-03 15.54 14.62 14.75 14.96 161400.0 14.96
2020-06-02 15.21 14.01 14.14 14.68 126900.0 14.68
2020-06-01 14.76 13.32 13.42 14.59 111800.0 14.59
2020-05-29 14.1 13.32 13.9 13.62 112300.0 13.62
2020-05-28 14.54 12.96 13.34 13.9 231300.0 13.9
2020-05-27 13.18 12.33 12.41 12.99 124400.0 12.99
2020-05-26 12.85 12.07 12.49 12.4 116400.0 12.4
2020-05-22 12.26 11.26 11.29 11.89 175300.0 11.89
2020-05-21 11.21 10.24 10.56 11.1 103800.0 11.1
2020-05-20 10.87 10.02 10.12 10.53 122000.0 10.53
2020-05-19 10.25 9.36 9.85 9.9 82500.0 9.9
2020-05-18 10.35 9.54 9.63 9.85 135600.0 9.85
2020-05-15 9.33 8.75 8.81 9.29 77300.0 9.29
2020-05-14 9.04 8.15 8.52 8.94 56600.0 8.94
2020-05-13 9.19 8.34 9.19 8.7 85600.0 8.7
2020-05-12 9.81 9.08 9.64 9.22 63300.0 9.22
2020-05-11 9.7 8.9 9.33 9.61 103200.0 9.61
2020-05-08 9.98 9.21 9.57 9.34 116800.0 9.34
2020-05-07 9.49 8.64 8.84 9.37 151900.0 9.37
2020-05-06 9.05 8.41 8.91 8.67 94300.0 8.67
2020-05-05 10.18 8.88 10.18 8.96 195700.0 8.96
2020-05-04 10.24 9.37 10.24 10.16 188900.0 10.16
2020-05-01 10.95 9.82 10.83 10.24 107000.0 10.24
2020-04-30 11.92 10.75 11.92 11.01 143100.0 11.01
2020-04-29 12.2 10.98 11.56 12.07 161300.0 12.07
2020-04-28 10.85 9.47 9.49 10.85 129300.0 10.85
2020-04-27 9.37 8.75 8.8 9.32 92900.0 9.32
2020-04-24 8.8 8.27 8.77 8.61 83200.0 8.61
2020-04-23 8.97 8.15 8.16 8.6 124600.0 8.6
2020-04-22 8.23 7.93 8.1 7.99 99800.0 7.99
2020-04-21 8.19 7.92 8.06 8.07 58200.0 8.07
2020-04-20 8.19 7.85 8.1 8.12 132100.0 8.12
2020-04-17 9.34 8.13 8.73 8.33 142500.0 8.33
2020-04-16 8.53 8.0 8.36 8.4 161900.0 8.4
2020-04-15 9.04 8.17 9.0 8.31 175600.0 8.31
2020-04-14 9.47 9.1 9.34 9.17 89100.0 9.17
2020-04-13 9.63 9.01 9.63 9.11 74800.0 9.11
2020-04-09 9.71 8.76 8.76 9.45 131700.0 9.45
2020-04-08 8.81 8.35 8.43 8.55 107800.0 8.55
2020-04-07 9.51 8.15 8.52 8.24 85000.0 8.24
2020-04-06 8.88 8.0 8.58 8.27 99700.0 8.27
2020-04-03 8.91 7.83 8.73 7.99 152300.0 7.99
2020-04-02 9.33 8.64 9.02 8.73 58200.0 8.73
2020-04-01 9.62 8.7 9.38 9.1 91500.0 9.1
2020-03-31 10.06 9.32 9.45 9.78 72600.0 9.78
2020-03-30 10.5 9.3 10.5 9.42 105700.0 9.42
2020-03-27 10.75 9.87 10.24 10.31 79600.0 10.31
2020-03-26 10.59 9.24 9.24 10.36 124000.0 10.36
2020-03-25 9.72 8.96 9.35 8.96 127100.0 8.96
2020-03-24 8.98 7.5 7.5 8.96 118900.0 8.96
2020-03-23 8.49 7.03 7.96 7.21 131400.0 7.21
2020-03-20 8.39 6.33 6.49 7.58 277100.0 7.58
2020-03-19 6.61 5.55 5.8 6.2 188700.0 6.2
2020-03-18 8.39 5.51 8.39 5.72 156300.0 5.72
2020-03-17 9.88 8.26 9.0 8.74 110500.0 8.74
2020-03-16 10.87 8.81 10.67 8.81 78500.0 8.81
2020-03-13 11.99 11.22 11.7 11.53 68300.0 11.53
2020-03-12 11.94 10.91 11.72 11.6 171400.0 11.6
2020-03-11 12.58 11.81 11.9 12.12 77300.0 12.12
2020-03-10 13.84 11.33 13.49 12.54 158200.0 12.54
2020-03-09 13.89 12.16 12.85 13.13 70800.0 13.13
2020-03-06 14.27 13.14 13.52 13.64 89100.0 13.64
2020-03-05 13.72 13.19 13.33 13.58 95000.0 13.58
2020-03-04 13.49 12.62 13.32 13.32 50200.0 13.32
2020-03-03 13.94 13.0 13.33 13.15 82100.0 13.15
2020-03-02 13.44 11.62 12.22 13.18 146600.0 13.18
2020-02-28 12.66 11.3 11.66 12.09 122100.0 12.09
2020-02-27 13.25 11.73 12.34 11.96 82700.0 11.96
2020-02-26 13.75 12.6 13.34 12.65 80900.0 12.65
2020-02-25 16.67 12.72 16.67 13.44 246900.0 13.44
2020-02-24 16.31 15.25 15.9 15.88 96000.0 15.88
2020-02-21 16.75 16.12 16.73 16.51 42900.0 16.51
2020-02-20 16.65 15.9 16.04 16.65 48600.0 16.65
2020-02-19 16.45 16.12 16.35 16.19 55400.0 16.19
2020-02-18 16.6 16.05 16.6 16.39 43400.0 16.39