TravelCenters of America Inc. - Price History
Stock symbol TA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TA (TravelCenters of America Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $86 | $86 |
| June 2023 | $86 | $86 |
| May 2023 | $86 | $86 |
| April 2023 | $86.13 | $86.13 |
| March 2023 | $86.50 | $86.50 |
| February 2023 | $84.35 | $84.35 |
| January 2023 | $45.52 | $45.52 |
| December 2022 | $44.78 | $44.78 |
| November 2022 | $51.15 | $51.15 |
| October 2022 | $63.58 | $63.58 |
| September 2022 | $53.93 | $53.93 |
| August 2022 | $54.08 | $54.08 |
| July 2022 | $41.72 | $41.72 |
| June 2022 | $34.47 | $34.47 |
| May 2022 | $39.05 | $39.05 |
| April 2022 | $38.01 | $38.01 |
| March 2022 | $42.96 | $42.96 |
| February 2022 | $42.23 | $42.23 |
| January 2022 | $45.58 | $45.58 |
| December 2021 | $51.62 | $51.62 |
| November 2021 | $52.22 | $52.22 |
| October 2021 | $53.91 | $53.91 |
| September 2021 | $49.79 | $49.79 |
| August 2021 | $41.97 | $41.97 |
| July 2021 | $28.92 | $28.92 |
| June 2021 | $29.24 | $29.24 |
| May 2021 | $28.62 | $28.62 |
| April 2021 | $27.49 | $27.49 |
| March 2021 | $27.13 | $27.13 |
| February 2021 | $24.04 | $24.04 |
| January 2021 | $27.49 | $27.49 |
| December 2020 | $32.60 | $32.60 |
| November 2020 | $32.54 | $32.54 |
| October 2020 | $23.80 | $23.80 |
| September 2020 | $19.54 | $19.54 |
| August 2020 | $21.36 | $21.36 |
| July 2020 | $13.98 | $13.98 |
| June 2020 | $15.40 | $15.40 |
| May 2020 | $13.62 | $13.62 |
| April 2020 | $11.01 | $11.01 |
| March 2020 | $9.78 | $9.78 |
| February 2020 | $12.09 | $12.09 |
| January 2020 | $16.84 | $16.84 |
| December 2019 | $17.15 | $17.15 |
| November 2019 | $10.17 | $10.17 |
| October 2019 | $11.18 | $11.18 |
| September 2019 | $12.32 | $12.32 |
| August 2019 | $13.10 | $13.10 |
| July 2019 | $17.25 | $17.25 |
| June 2019 | $18.10 | $18.10 |
| May 2019 | $17.75 | $17.75 |
| April 2019 | $20.05 | $20.05 |
| March 2019 | $20.55 | $20.55 |
| February 2019 | $22.70 | $22.70 |
| January 2019 | $25.10 | $25.10 |
| December 2018 | $18.80 | $18.80 |
| November 2018 | $23.05 | $23.05 |
| October 2018 | $23.30 | $23.30 |
| September 2018 | $28.50 | $28.50 |
| August 2018 | $21.75 | $21.75 |
| July 2018 | $23.25 | $23.25 |
| June 2018 | $17.50 | $17.50 |
| May 2018 | $16.25 | $16.25 |
| April 2018 | $18.25 | $18.25 |
| March 2018 | $18 | $18 |
| February 2018 | $18.62 | $18.62 |
| January 2018 | $22 | $22 |
| December 2017 | $20.50 | $20.50 |
| November 2017 | $22.75 | $22.75 |
| October 2017 | $24.50 | $24.50 |
| September 2017 | $21.25 | $21.25 |
| August 2017 | $16.75 | $16.75 |
| July 2017 | $18.25 | $18.25 |
| June 2017 | $20.50 | $20.50 |
| May 2017 | $20.50 | $20.50 |
| April 2017 | $30.50 | $30.50 |
| March 2017 | $30.50 | $30.50 |
| February 2017 | $32.50 | $32.50 |
| January 2017 | $35.50 | $35.50 |
| December 2016 | $35.50 | $35.50 |
| November 2016 | $33 | $33 |
| October 2016 | $32 | $32 |
| September 2016 | $35.80 | $35.80 |
| August 2016 | $34 | $34 |
| July 2016 | $40.95 | $40.95 |
| June 2016 | $40.80 | $40.80 |
| May 2016 | $35.35 | $35.35 |
| April 2016 | $36.30 | $36.30 |
| March 2016 | $33.85 | $33.85 |
| February 2016 | $43.15 | $43.15 |
| January 2016 | $34.95 | $34.95 |
| December 2015 | $47 | $47 |
| November 2015 | $49.70 | $49.70 |
| October 2015 | $57.60 | $57.60 |
| September 2015 | $51.65 | $51.65 |
| August 2015 | $58.95 | $58.95 |
| July 2015 | $81.30 | $81.30 |
| June 2015 | $74.25 | $74.25 |
| May 2015 | $78.70 | $78.70 |
| April 2015 | $85.90 | $85.90 |
| March 2015 | $87.20 | $87.20 |
| February 2015 | $68.25 | $68.25 |
| January 2015 | $66.95 | $66.95 |
| December 2014 | $63.10 | $63.10 |
| November 2014 | $46.75 | $46.75 |
| October 2014 | $48.40 | $48.40 |
| September 2014 | $49.40 | $49.40 |
| August 2014 | $56.95 | $56.95 |
| July 2014 | $44.95 | $44.95 |
| June 2014 | $44.40 | $44.40 |
| May 2014 | $42.55 | $42.55 |
| April 2014 | $37.85 | $37.85 |
| March 2014 | $40.75 | $40.75 |
| February 2014 | $45.30 | $45.30 |
| January 2014 | $43 | $43 |
| December 2013 | $48.70 | $48.70 |
| November 2013 | $53.15 | $53.15 |
| October 2013 | $41.55 | $41.55 |
| September 2013 | $39.25 | $39.25 |
| August 2013 | $38.05 | $38.05 |
| July 2013 | $56.40 | $56.40 |
| June 2013 | $54.70 | $54.70 |
| May 2013 | $55.65 | $55.65 |
| April 2013 | $57.60 | $57.60 |
| March 2013 | $47.95 | $47.95 |
| February 2013 | $34.40 | $34.40 |
| January 2013 | $38.35 | $38.35 |
| December 2012 | $23.50 | $23.50 |
| November 2012 | $22.15 | $22.15 |
| October 2012 | $24.30 | $24.30 |
| September 2012 | $26.80 | $26.80 |
| August 2012 | $26.25 | $26.25 |
| July 2012 | $24.65 | $24.65 |
| June 2012 | $25.35 | $25.35 |
| May 2012 | $23.20 | $23.20 |
| April 2012 | $31.50 | $31.50 |
| March 2012 | $31.70 | $31.70 |
| February 2012 | $25.70 | $25.70 |
| January 2012 | $26.75 | $26.75 |
| December 2011 | $21.25 | $21.25 |
| November 2011 | $21.75 | $21.75 |
| October 2011 | $24.90 | $24.90 |
| September 2011 | $17.65 | $17.65 |
| August 2011 | $23.25 | $23.25 |
| July 2011 | $26.25 | $26.25 |
| June 2011 | $27.25 | $27.25 |
| May 2011 | $26.75 | $26.75 |
| April 2011 | $39.30 | $39.30 |
| March 2011 | $37.85 | $37.85 |
| February 2011 | $41.70 | $41.70 |
| January 2011 | $21.25 | $21.25 |
| December 2010 | $18.85 | $18.85 |
| November 2010 | $17.90 | $17.90 |
| October 2010 | $14.75 | $14.75 |
| September 2010 | $17.25 | $17.25 |
| August 2010 | $15.90 | $15.90 |
| July 2010 | $13.55 | $13.55 |
| June 2010 | $11.60 | $11.60 |
| May 2010 | $14.55 | $14.55 |
| April 2010 | $20.35 | $20.35 |
| March 2010 | $17.70 | $17.70 |
| February 2010 | $17.05 | $17.05 |
| January 2010 | $23.10 | $23.10 |
| December 2009 | $22.10 | $22.10 |
| November 2009 | $19.10 | $19.10 |
| October 2009 | $28.25 | $28.25 |
| September 2009 | $27.95 | $27.95 |
| August 2009 | $17.60 | $17.60 |
| July 2009 | $12.45 | $12.45 |
| June 2009 | $11 | $11 |
| May 2009 | $12.25 | $12.25 |
| April 2009 | $12.15 | $12.15 |
| March 2009 | $9.15 | $9.15 |
| February 2009 | $10 | $10 |
| January 2009 | $11.50 | $11.50 |
| December 2008 | $12 | $12 |
| November 2008 | $6 | $6 |
| October 2008 | $11 | $11 |
| September 2008 | $14.25 | $14.25 |
| August 2008 | $13.50 | $13.50 |
| July 2008 | $13.25 | $13.25 |
| June 2008 | $11.35 | $11.35 |
| May 2008 | $11.25 | $11.25 |
| April 2008 | $16.15 | $16.15 |
| March 2008 | $30.50 | $30.50 |
| February 2008 | $64.85 | $64.85 |
| January 2008 | $71.20 | $71.20 |
| December 2007 | $62.50 | $62.50 |
| November 2007 | $75.05 | $75.05 |
| October 2007 | $130 | $130 |
| September 2007 | $163 | $163 |
| August 2007 | $178.10 | $178.10 |
| July 2007 | $182.60 | $182.60 |
| June 2007 | $202.25 | $202.25 |
| May 2007 | $219.75 | $219.75 |
| April 2007 | $221.30 | $221.30 |
| March 2007 | $192.10 | $192.10 |
| February 2007 | $181.50 | $181.50 |
| January 2007 | $149.55 | $149.55 |
TA
Price: $86
52 week price:
Earnings Per Share: 4.45 USD
P/E Ratio: 9.03
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 90864
Ebitda: 43.8 millionMarket Capitalization: 1.3 billion