TravelCenters of America Inc.
TANASDAQConsumer Cyclical
$86.00
+$0.00(+0.00%)
Market Cap$1.3B
P/E Ratio—
52W High$88.55
52W Low$31.19
TravelCenters of America Inc. (TA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ta · EOD price history · split-adj. · FMP · as of May 15, 2023
5-Year High5Y
$88.55
Apr 17, 2023
-2.9% from here
5-Year Low5Y
$27.77
Jun 28, 2021
+209.7% from low
IPO Priceadj.
$176.20
Jan 29, 2007
-51.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$31.02
Jun 9, 2021
+177.2% in 5Y
10 Years Ago
$36.10
Jun 9, 2016
+138.2% in 10Y
Historical Price Data · TA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2023 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0K | +0.00% |
| May 12, 2023 | $86.03 | $86.03 | $85.99 | $86.00 | $86.00 | 1.1M | -0.03% |
| May 11, 2023 | $86.02 | $86.02 | $86.00 | $86.01 | $86.01 | 364K | -0.01% |
| May 10, 2023 | $86.04 | $86.12 | $85.99 | $86.02 | $86.02 | 697K | -0.02% |
| May 9, 2023 | $86.01 | $86.09 | $86.01 | $86.05 | $86.05 | 314K | +0.05% |
| May 8, 2023 | $86.07 | $86.22 | $86.00 | $86.01 | $86.01 | 249K | -0.07% |
| May 5, 2023 | $86.07 | $86.19 | $86.01 | $86.04 | $86.04 | 239K | -0.03% |
| May 4, 2023 | $86.05 | $86.12 | $86.01 | $86.02 | $86.02 | 170K | -0.03% |
| May 3, 2023 | $86.18 | $86.42 | $86.01 | $86.02 | $86.02 | 244K | -0.19% |
| May 2, 2023 | $86.11 | $86.19 | $86.01 | $86.13 | $86.13 | 174K | +0.02% |
| May 1, 2023 | $86.10 | $86.30 | $86.02 | $86.09 | $86.09 | 170K | -0.01% |
| Apr 28, 2023 | $86.31 | $86.65 | $86.05 | $86.13 | $86.13 | 219K | -0.21% |
| Apr 27, 2023 | $86.05 | $86.34 | $86.05 | $86.34 | $86.34 | 176K | +0.34% |
| Apr 26, 2023 | $86.10 | $86.14 | $86.08 | $86.10 | $86.10 | 188K | +0.00% |
| Apr 25, 2023 | $86.35 | $86.40 | $86.09 | $86.10 | $86.10 | 407K | -0.29% |
| Apr 24, 2023 | $86.82 | $87.00 | $86.35 | $86.70 | $86.70 | 386K | -0.14% |
| Apr 21, 2023 | $87.32 | $88.17 | $87.29 | $88.02 | $88.02 | 234K | +0.80% |
| Apr 20, 2023 | $87.55 | $87.55 | $87.28 | $87.45 | $87.45 | 222K | -0.11% |
| Apr 19, 2023 | $87.33 | $87.60 | $87.26 | $87.52 | $87.52 | 243K | +0.22% |
| Apr 18, 2023 | $88.29 | $88.39 | $87.30 | $87.58 | $87.58 | 367K | -0.80% |
Showing 1–20 of 486 records
Annual Stock Price Performance · TA
Jan 1 → Dec 31 · 3 years2023+92.4%$44.71 → $86.00
+92.4%
2022-13.3%$51.67 → $44.78
-13.3%
2021+65.9%$31.11 → $51.62
+65.9%
Best Year2023 · +92.4%
Worst Year2022 · -13.3%
Positive Years2 / 3
Avg Annual Return+48.3%
3Y Total Return+176.4%
3Y CAGR~+40.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in TA?
If you invested $1,000 in TA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,382
Total Return+138.2%
CAGR~+9.1% / yr
Profit+$1,382
Based on Jun 9, 2016 · $36.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
TravelCenters of America Inc. (TA) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $86.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TA historical stock pricesFMP EOD datasplit-adjusted OHLCV