TravelCenters of America Inc. 8.25% Senior Notes due 2028のデータ

TravelCenters of America Inc. 8.25% Senior Notes due 2028の基本情報

名前 TravelCenters of America Inc. 8.25% Senior Notes due 2028
ティッカー TANNI
United States
上場年 nan
セクター Consumer Durables

TravelCenters of America Inc. 8.25% Senior Notes due 2028の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.01 25.67 26.01 25.67 4500.0 25.67
2021-02-12 26.08 25.97 25.97 25.98 4000.0 25.98
2021-02-11 26.19 25.89 25.96 25.89 5100.0 25.89
2021-02-10 26.2 25.9 26.0 26.1 2000.0 26.1
2021-02-09 26.49 25.84 26.02 26.25 3100.0 26.25
2021-02-08 26.32 26.0 26.0 26.32 1700.0 26.32
2021-02-05 26.3 25.94 26.3 25.95 3400.0 25.95
2021-02-04 26.29 26.16 26.16 26.29 1700.0 26.29
2021-02-03 26.26 26.18 26.2 26.18 2900.0 26.18
2021-02-02 26.22 26.05 26.1 26.07 2400.0 26.07
2021-02-01 26.15 25.89 25.9 25.91 2900.0 25.91
2021-01-29 26.2 25.85 25.87 26.2 7400.0 26.2
2021-01-28 25.99 25.93 25.94 25.99 2000.0 25.99
2021-01-27 26.03 25.9 26.0 25.9 4600.0 25.9
2021-01-26 26.28 25.97 26.21 25.98 2500.0 25.98
2021-01-25 25.9 25.78 25.78 25.9 1100.0 25.9
2021-01-22 26.09 25.75 25.85 25.9 1300.0 25.9
2021-01-21 26.31 25.86 26.07 25.89 7500.0 25.89
2021-01-20 26.09 25.86 25.96 25.9 3500.0 25.9
2021-01-19 26.08 25.71 26.03 25.77 4100.0 25.77
2021-01-15 26.24 25.92 26.24 26.15 6100.0 26.15
2021-01-14 26.17 25.82 26.15 26.17 2200.0 26.17
2021-01-13 26.25 25.54 25.54 26.14 4900.0 26.14
2021-01-12 25.88 25.61 25.8 25.81 6000.0 25.81
2021-01-11 25.82 25.7 25.78 25.71 3800.0 25.71
2021-01-08 25.89 25.7 25.72 25.82 3800.0 25.82
2021-01-07 25.86 25.44 25.71 25.57 4900.0 25.57
2021-01-06 26.08 25.66 26.01 25.66 4900.0 25.66
2021-01-05 26.46 26.09 26.31 26.27 9800.0 26.27
2021-01-04 26.68 26.23 26.6 26.43 3000.0 26.43
2020-12-31 26.87 26.53 26.53 26.68 5900.0 26.68
2020-12-30 26.68 26.23 26.68 26.5 1900.0 26.5
2020-12-29 26.95 26.9 26.9 26.9 1600.0 26.38
2020-12-28 26.91 26.7 26.71 26.91 4700.0 26.39
2020-12-24 26.72 26.63 26.71 26.71 8900.0 26.2
2020-12-23 26.81 26.55 26.81 26.71 2900.0 26.2
2020-12-22 26.84 26.49 26.49 26.84 12800.0 26.33
2020-12-21 26.5 26.34 26.34 26.5 4800.0 25.99
2020-12-18 26.5 26.45 26.48 26.48 6800.0 25.97
2020-12-17 26.5 26.37 26.5 26.5 4900.0 25.99
2020-12-16 26.5 26.28 26.28 26.5 5100.0 25.99
2020-12-15 26.25 26.03 26.15 26.22 5400.0 25.72
2020-12-14 26.25 26.02 26.24 26.02 10600.0 25.52
2020-12-11 26.25 26.16 26.16 26.16 4800.0 25.66
2020-12-10 26.2 26.01 26.17 26.16 1500.0 25.66
2020-12-09 26.18 25.78 25.78 26.14 2500.0 25.64
2020-12-08 26.12 25.9 25.91 25.95 4600.0 25.45
2020-12-07 26.08 25.8 26.08 25.8 5600.0 25.31
2020-12-04 25.98 25.82 25.97 25.89 3200.0 25.39
2020-12-03 26.0 25.81 25.9 26.0 1000.0 25.5
2020-12-02 26.1 25.7 25.95 26.1 7600.0 25.6
2020-12-01 25.95 25.74 25.74 25.95 4400.0 25.45
2020-11-30 25.68 25.59 25.65 25.68 6300.0 25.19
2020-11-27 25.68 25.59 25.68 25.66 1100.0 25.17
2020-11-25 25.75 25.56 25.75 25.68 4800.0 25.19
2020-11-24 25.94 25.61 25.7 25.94 6000.0 25.44
2020-11-23 25.8 25.5 25.5 25.77 2700.0 25.28
2020-11-20 25.82 25.7 25.82 25.71 1500.0 25.22
2020-11-19 25.9 25.43 25.75 25.63 4100.0 25.14
2020-11-18 25.99 25.75 25.85 25.75 4000.0 25.26
2020-11-17 25.88 25.84 25.86 25.87 2600.0 25.37
2020-11-16 25.79 25.72 25.72 25.79 3500.0 25.3
2020-11-13 25.8 25.7 25.79 25.79 3300.0 25.3
2020-11-12 25.77 25.42 25.65 25.42 9000.0 24.93
2020-11-11 25.71 25.58 25.58 25.65 3600.0 25.16
2020-11-10 25.97 25.55 25.69 25.83 9500.0 25.33
2020-11-09 25.71 25.56 25.6 25.58 9500.0 25.09
2020-11-06 25.52 25.42 25.42 25.52 2300.0 25.03
2020-11-05 25.65 25.63 25.63 25.65 800.0 25.16
2020-11-04 25.68 25.39 25.39 25.63 5200.0 25.14
2020-11-03 25.4 25.2 25.25 25.4 5800.0 24.91
2020-11-02 25.27 25.12 25.16 25.2 6800.0 24.72
2020-10-30 25.37 25.15 25.17 25.37 5000.0 24.88
2020-10-29 25.34 25.0 25.25 25.15 4000.0 24.67
2020-10-28 25.5 25.16 25.5 25.2 12700.0 24.72
2020-10-27 25.94 25.34 25.56 25.37 16800.0 24.88
2020-10-26 25.99 25.51 25.67 25.57 7300.0 25.08
2020-10-23 25.74 25.54 25.74 25.7 3100.0 25.21
2020-10-22 25.95 25.64 25.76 25.64 2700.0 25.15
2020-10-21 25.98 25.51 25.83 25.51 3700.0 25.02
2020-10-20 26.0 25.5 26.0 25.64 4700.0 25.15
2020-10-19 25.88 25.65 25.7 25.65 6400.0 25.16
2020-10-16 26.09 25.47 25.93 25.79 2300.0 25.3
2020-10-15 26.48 25.8 26.06 26.15 3600.0 25.65
2020-10-14 26.27 25.8 26.27 25.97 3900.0 25.47
2020-10-13 26.44 26.0 26.3 26.1 3900.0 25.6
2020-10-12 26.49 26.03 26.28 26.47 4700.0 25.96
2020-10-09 26.55 26.12 26.26 26.55 2600.0 26.04
2020-10-08 27.0 26.14 26.29 26.34 15300.0 25.83
2020-10-07 26.3 26.25 26.28 26.25 2000.0 25.75
2020-10-06 27.0 25.89 25.9 26.28 24500.0 25.78
2020-10-05 25.75 25.49 25.49 25.75 2700.0 25.26
2020-10-02 25.62 25.35 25.38 25.49 11900.0 25.0
2020-10-01 25.91 25.67 25.74 25.85 3200.0 25.35
2020-09-30 25.84 25.51 25.84 25.76 2300.0 25.27
2020-09-29 26.08 25.85 25.9 25.95 18200.0 24.95
2020-09-28 25.98 25.84 25.84 25.98 4800.0 24.97
2020-09-25 25.86 25.53 25.7 25.86 5500.0 24.86
2020-09-24 25.75 25.39 25.39 25.42 4100.0 24.44
2020-09-23 25.89 25.4 25.51 25.4 7100.0 24.42
2020-09-22 25.77 25.52 25.58 25.6 5100.0 24.61
2020-09-21 25.83 25.5 25.83 25.77 3800.0 24.77
2020-09-18 25.93 25.78 25.93 25.91 1500.0 24.91
2020-09-17 26.0 25.76 25.87 25.77 5500.0 24.77
2020-09-16 25.9 25.67 25.81 25.85 6200.0 24.85
2020-09-15 25.92 25.78 25.88 25.81 5200.0 24.81
2020-09-14 25.84 25.65 25.65 25.77 2100.0 24.77
2020-09-11 25.85 25.5 25.85 25.64 6400.0 24.65
2020-09-10 25.9 25.53 25.53 25.9 3700.0 24.9
2020-09-09 25.55 25.38 25.5 25.41 8500.0 24.43
2020-09-08 25.49 25.3 25.37 25.3 2000.0 24.32
2020-09-04 25.49 25.33 25.45 25.33 2200.0 24.35
2020-09-03 25.6 25.25 25.36 25.45 5900.0 24.47
2020-09-02 25.52 25.42 25.42 25.47 6800.0 24.48
2020-09-01 25.49 25.25 25.35 25.45 6200.0 24.47
2020-08-31 25.43 25.34 25.34 25.43 1600.0 24.45
2020-08-28 25.46 25.1 25.46 25.34 3600.0 24.36
2020-08-27 25.46 25.3 25.3 25.46 4900.0 24.48
2020-08-26 25.39 25.2 25.3 25.37 8700.0 24.39
2020-08-25 25.33 25.2 25.29 25.32 4200.0 24.34
2020-08-24 25.36 25.07 25.33 25.3 43900.0 24.32
2020-08-21 25.55 25.29 25.29 25.45 6400.0 24.47
2020-08-20 25.7 25.28 25.33 25.47 10200.0 24.48
2020-08-19 25.4 25.12 25.12 25.37 2800.0 24.39
2020-08-18 25.31 25.04 25.04 25.31 5400.0 24.33
2020-08-17 25.22 25.0 25.2 25.05 3600.0 24.08
2020-08-14 25.25 25.05 25.07 25.25 1800.0 24.27
2020-08-13 25.1 24.99 24.99 25.03 3400.0 24.06
2020-08-12 25.06 24.87 25.06 24.87 6800.0 23.91
2020-08-11 25.02 24.75 24.92 24.87 16400.0 23.91
2020-08-10 25.07 24.86 24.86 25.07 14300.0 24.1
2020-08-07 25.41 24.85 25.16 24.9 10100.0 23.94
2020-08-06 25.4 25.1 25.2 25.1 6400.0 24.13
2020-08-05 25.2 24.98 24.98 24.98 4800.0 24.01
2020-08-04 25.09 24.85 24.85 25.06 5100.0 24.09
2020-08-03 25.2 24.95 25.18 25.0 3600.0 24.03
2020-07-31 25.05 24.91 24.91 25.05 4800.0 24.08
2020-07-30 25.1 24.78 25.09 24.95 7700.0 23.98
2020-07-29 25.08 24.9 24.92 25.08 3600.0 24.11
2020-07-28 25.1 24.9 25.0 25.08 5400.0 24.11
2020-07-27 25.25 24.55 24.9 24.99 13500.0 24.02
2020-07-24 24.95 24.68 24.8 24.89 7300.0 23.93
2020-07-23 24.76 24.51 24.55 24.75 5300.0 23.79
2020-07-22 24.89 24.65 24.68 24.65 4500.0 23.7
2020-07-21 24.67 24.41 24.51 24.55 12300.0 23.6
2020-07-20 24.65 24.5 24.5 24.6 7400.0 23.65
2020-07-17 24.6 24.38 24.39 24.54 7500.0 23.59
2020-07-16 24.67 24.11 24.27 24.37 10800.0 23.43
2020-07-15 24.45 23.99 24.2 24.24 4700.0 23.3
2020-07-14 24.26 23.86 24.2 23.86 7200.0 22.94
2020-07-13 24.38 24.07 24.2 24.1 9600.0 23.17
2020-07-10 24.3 24.01 24.3 24.05 7800.0 23.12
2020-07-09 24.66 24.06 24.66 24.27 15700.0 23.33
2020-07-08 24.84 24.65 24.66 24.78 6500.0 23.82
2020-07-07 24.91 24.66 24.67 24.78 5700.0 23.82
2020-07-06 24.95 24.6 24.91 24.65 8100.0 23.7
2020-07-02 25.06 24.66 24.66 24.88 9300.0 23.92
2020-07-01 24.8 24.61 24.8 24.66 10200.0 23.71
2020-06-30 24.81 24.5 24.81 24.76 21900.0 23.8
2020-06-29 25.05 24.77 24.98 24.9 14100.0 23.44
2020-06-26 24.99 24.68 24.71 24.81 14000.0 23.36
2020-06-25 24.95 24.79 24.9 24.88 8700.0 23.42
2020-06-24 24.9 24.58 24.6 24.77 4600.0 23.32
2020-06-23 24.94 24.8 24.84 24.9 12100.0 23.44
2020-06-22 24.8 24.7 24.71 24.8 9800.0 23.35
2020-06-19 24.8 24.52 24.52 24.68 3900.0 23.23
2020-06-18 24.75 24.16 24.16 24.75 6400.0 23.3
2020-06-17 24.73 24.11 24.73 24.16 4900.0 22.74
2020-06-16 24.74 24.07 24.3 24.49 12400.0 23.05
2020-06-15 24.03 23.25 23.63 24.03 8600.0 22.62
2020-06-12 24.14 23.61 24.12 23.63 4300.0 22.25
2020-06-11 24.44 23.5 24.12 23.52 13400.0 22.14
2020-06-10 24.8 24.28 24.28 24.79 5300.0 23.34
2020-06-09 24.5 24.15 24.2 24.5 11700.0 23.06
2020-06-08 24.53 24.32 24.5 24.5 7700.0 23.06
2020-06-05 24.82 24.4 24.82 24.57 5200.0 23.13
2020-06-04 24.67 23.96 24.12 24.63 8600.0 23.19
2020-06-03 24.51 23.53 24.2 24.28 20600.0 22.86
2020-06-02 23.99 23.4 23.4 23.96 11000.0 22.56
2020-06-01 23.5 22.91 22.95 23.35 8400.0 21.98
2020-05-29 23.0 22.25 22.35 22.99 12600.0 21.64
2020-05-28 22.8 21.97 22.31 22.05 31000.0 20.76
2020-05-27 22.57 21.95 22.18 22.09 23700.0 20.8
2020-05-26 22.3 21.5 21.72 22.27 15900.0 20.96
2020-05-22 21.98 21.05 21.41 21.98 22900.0 20.69
2020-05-21 21.5 20.77 21.4 21.05 27300.0 19.82
2020-05-20 21.86 21.2 21.49 21.3 12100.0 20.05
2020-05-19 21.61 20.61 20.65 21.43 7300.0 20.17
2020-05-18 21.33 21.0 21.33 21.08 10800.0 19.84
2020-05-15 21.99 20.55 20.9 20.61 10800.0 19.4
2020-05-14 21.44 20.66 21.18 21.16 10500.0 19.92
2020-05-13 21.44 21.05 21.44 21.16 3300.0 19.92
2020-05-12 21.55 21.3 21.3 21.47 3600.0 20.21
2020-05-11 21.55 21.3 21.55 21.39 3600.0 20.14
2020-05-08 21.9 20.93 20.93 21.65 4700.0 20.38
2020-05-07 22.25 21.01 21.35 21.35 21900.0 20.1
2020-05-06 21.29 20.91 20.91 21.02 8900.0 19.79
2020-05-05 21.23 20.29 20.29 20.92 11500.0 19.69
2020-05-04 20.99 19.5 19.96 20.3 11300.0 19.11
2020-05-01 21.0 20.52 21.0 20.55 13300.0 19.35
2020-04-30 21.95 21.04 21.85 21.04 31600.0 19.81
2020-04-29 22.25 21.2 21.2 21.83 6300.0 20.55
2020-04-28 21.72 21.16 21.16 21.58 11600.0 20.32
2020-04-27 21.35 20.9 20.9 21.05 24300.0 19.82
2020-04-24 22.04 20.73 20.73 21.28 10300.0 20.03
2020-04-23 20.9 20.73 20.9 20.78 7200.0 19.56
2020-04-22 21.77 20.76 21.42 20.81 6500.0 19.59
2020-04-21 21.79 20.62 20.97 21.0 17600.0 19.77
2020-04-20 21.85 20.4 20.4 21.65 9400.0 20.38
2020-04-17 21.99 21.58 21.7 21.58 7900.0 20.32
2020-04-16 22.07 21.4 21.99 21.4 7200.0 20.15
2020-04-15 22.06 21.04 21.51 21.41 7900.0 20.16
2020-04-14 22.0 20.62 21.62 21.82 11000.0 20.54
2020-04-13 21.64 19.68 21.5 21.1 42900.0 19.86
2020-04-09 21.93 21.0 21.0 21.75 21800.0 20.48
2020-04-08 21.1 19.4 19.4 20.72 18000.0 19.51
2020-04-07 20.0 16.93 16.93 19.43 68100.0 18.29
2020-04-06 18.69 17.52 18.38 17.65 23100.0 16.62
2020-04-03 17.98 16.74 17.7 17.57 15100.0 16.54
2020-04-02 18.36 17.58 17.85 17.7 7100.0 16.66
2020-04-01 19.09 16.8 19.0 17.77 13100.0 16.73
2020-03-31 19.76 19.05 19.76 19.5 12100.0 18.36
2020-03-30 20.35 19.55 20.2 19.88 4900.0 18.23
2020-03-27 21.0 16.38 18.95 20.2 20400.0 18.52
2020-03-26 21.5 19.18 19.97 20.0 27600.0 18.34
2020-03-25 20.98 16.2 16.2 20.12 39200.0 18.45
2020-03-24 17.65 15.68 15.68 16.2 16100.0 14.85
2020-03-23 15.87 13.29 15.15 13.29 39500.0 12.19
2020-03-20 20.56 15.35 18.0 16.2 30900.0 14.85
2020-03-19 17.85 12.57 12.7 17.16 40600.0 15.74
2020-03-18 17.0 11.18 17.0 12.7 67500.0 11.65
2020-03-17 20.77 17.61 19.6 17.61 29500.0 16.15
2020-03-16 22.98 19.5 22.98 19.5 35700.0 17.88
2020-03-13 23.86 19.62 19.62 23.71 25500.0 21.74
2020-03-12 22.72 19.0 22.56 19.33 44100.0 17.72
2020-03-11 25.6 23.5 24.32 23.64 27600.0 21.68
2020-03-10 24.74 24.22 24.33 24.32 15500.0 22.3
2020-03-09 24.54 22.0 24.54 24.13 29700.0 22.13
2020-03-06 25.45 25.15 25.16 25.23 10900.0 23.13
2020-03-05 25.75 25.49 25.59 25.49 2900.0 23.37
2020-03-04 25.77 25.32 25.77 25.5 8900.0 23.38
2020-03-03 25.78 25.23 25.33 25.25 17700.0 23.15
2020-03-02 25.55 25.15 25.15 25.5 7200.0 23.38
2020-02-28 25.14 24.5 25.14 25.11 30100.0 23.02
2020-02-27 25.35 25.0 25.26 25.21 18600.0 23.12
2020-02-26 25.35 25.12 25.12 25.29 11500.0 23.19
2020-02-25 25.7 24.98 25.7 25.06 27300.0 22.98
2020-02-24 25.68 25.51 25.61 25.65 15000.0 23.52
2020-02-21 25.79 25.67 25.79 25.72 7200.0 23.58
2020-02-20 25.79 25.66 25.68 25.77 5800.0 23.63
2020-02-19 25.85 25.63 25.79 25.66 5000.0 23.53
2020-02-18 25.79 25.63 25.75 25.79 5000.0 23.65