Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelcenters of America Llc (NQ: TA )

86.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.050 7.250 6.450 6.500 1,035,833 -0.95(-12.75%)
Feb 27, 2017 7.300 7.500 7.250 7.450 356,902 +0.15(+2.05%)
Feb 24, 2017 7.100 7.400 7.050 7.300 329,529 +0.05(+0.69%)
Feb 23, 2017 7.250 7.300 7.150 7.250 86,367 +0.00(+0.00%)
Feb 22, 2017 7.300 7.350 7.250 7.250 75,834 -0.05(-0.68%)
Feb 21, 2017 7.300 7.400 7.250 7.300 181,664 -0.05(-0.68%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.15(+2.08%)
Feb 16, 2017 7.300 7.300 7.100 7.200 47,793 -0.10(-1.37%)
Feb 15, 2017 7.150 7.350 7.100 7.300 242,051 +0.20(+2.82%)
Feb 14, 2017 7.000 7.199 7.000 7.100 113,232 +0.00(+0.00%)
Feb 13, 2017 7.100 7.150 7.000 7.100 76,736 +0.00(+0.00%)
Feb 10, 2017 7.050 7.150 7.000 7.100 98,360 +0.05(+0.71%)
Feb 09, 2017 7.100 7.150 7.008 7.050 75,396 -0.05(-0.70%)
Feb 08, 2017 7.100 6.950 7.100 91,307 +0.05(+0.71%)
Feb 07, 2017 7.150 7.200 7.000 7.050 170,642 -0.05(-0.70%)
Feb 06, 2017 7.100 7.150 7.038 7.100 59,063 +0.00(+0.00%)
Feb 03, 2017 7.150 7.249 7.050 7.100 86,459 -0.05(-0.70%)
Feb 02, 2017 7.000 7.175 7.000 7.150 87,518 +0.10(+1.42%)
Feb 01, 2017 7.150 7.200 7.000 7.050 87,540 -0.05(-0.70%)
Jan 31, 2017 7.050 7.200 7.000 7.100 132,601 -0.05(-0.70%)
Jan 30, 2017 7.050 7.200 7.050 7.150 152,419 +0.05(+0.70%)
Jan 27, 2017 7.300 7.300 7.050 7.100 104,543 -0.10(-1.39%)
Jan 26, 2017 7.400 7.400 7.200 7.200 103,549 -0.20(-2.70%)
Jan 25, 2017 7.350 7.450 7.300 7.400 133,415 +0.10(+1.37%)
Jan 24, 2017 7.250 7.350 7.100 7.300 164,195 +0.05(+0.69%)
Jan 23, 2017 7.050 7.325 7.050 7.250 142,041 +0.10(+1.40%)
Jan 20, 2017 7.150 7.300 7.000 7.150 123,586 +0.05(+0.70%)
Jan 19, 2017 7.200 7.250 7.000 7.100 166,214 -0.05(-0.70%)
Jan 18, 2017 7.200 7.250 7.100 7.150 55,566 +0.00(+0.00%)
Jan 17, 2017 7.300 7.350 7.150 7.150 92,320 -0.20(-2.72%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.15(+2.08%)
Jan 12, 2017 7.400 7.400 7.200 7.200 170,978 -0.25(-3.36%)
Jan 11, 2017 7.400 7.500 7.350 7.450 94,826 +0.05(+0.68%)
Jan 10, 2017 7.400 7.450 7.350 7.400 68,004 +0.05(+0.68%)
Jan 09, 2017 7.550 7.550 7.350 7.350 128,389 -0.25(-3.29%)
Jan 06, 2017 7.450 7.750 7.350 7.600 481,235 +0.15(+2.01%)
Jan 05, 2017 7.450 7.450 7.300 7.450 113,098 +0.00(+0.00%)
Jan 04, 2017 7.450 7.500 7.325 7.450 173,292 +0.05(+0.68%)
Jan 03, 2017 7.150 7.500 7.150 7.400 146,373 +0.30(+4.23%)
Dec 30, 2016 7.100 7.100 7.100 0 -0.15(-2.07%)
Dec 29, 2016 7.300 7.450 7.250 7.250 110,953 -0.05(-0.68%)
Dec 28, 2016 7.250 7.300 7.160 7.300 141,514 +0.05(+0.69%)
Dec 27, 2016 7.250 7.450 7.150 7.250 254,120 +0.00(+0.00%)
Dec 23, 2016 7.250 7.250 7.250 0 -0.15(-2.03%)
Dec 22, 2016 7.450 7.500 7.300 7.400 149,828 -0.10(-1.33%)
Dec 21, 2016 7.500 7.500 7.400 7.500 171,180 +0.00(+0.00%)
Dec 20, 2016 7.300 7.600 7.250 7.500 363,285 +0.20(+2.74%)
Dec 19, 2016 7.300 7.350 7.237 7.300 282,232 +0.15(+2.10%)
Dec 16, 2016 7.100 7.400 7.100 7.150 300,757 +0.05(+0.70%)
Dec 15, 2016 6.950 7.200 6.850 7.100 204,908 +0.20(+2.90%)
Dec 14, 2016 7.100 7.200 6.850 6.900 356,348 -0.15(-2.13%)
Dec 13, 2016 6.800 7.100 6.650 7.050 315,319 +0.30(+4.44%)
Dec 12, 2016 6.900 6.900 6.700 6.750 121,555 -0.05(-0.74%)
Dec 09, 2016 6.600 6.850 6.500 6.800 297,121 +0.25(+3.82%)
Dec 08, 2016 6.700 6.750 6.500 6.550 258,345 -0.20(-2.96%)
Dec 07, 2016 6.800 6.900 6.625 6.750 196,838 -0.05(-0.74%)
Dec 06, 2016 6.550 6.857 6.400 6.800 286,707 +0.25(+3.82%)
Dec 05, 2016 6.450 6.550 6.350 6.550 149,818 +0.15(+2.34%)
Dec 02, 2016 6.350 6.600 6.260 6.400 214,851 +0.00(+0.00%)
Dec 01, 2016 6.650 6.650 6.300 6.400 366,660 -0.20(-3.03%)
Nov 30, 2016 6.850 6.900 6.550 6.600 261,370 -0.15(-2.22%)
Nov 29, 2016 6.600 6.850 6.588 6.750 135,024 +0.15(+2.27%)
Nov 28, 2016 6.750 6.850 6.450 6.600 185,113 -0.15(-2.22%)
Nov 25, 2016 6.850 6.900 6.750 6.750 62,100 +0.00(+0.00%)
Nov 23, 2016 6.750 6.750 6.750 0 -0.05(-0.74%)
Nov 22, 2016 6.800 6.850 6.700 6.800 231,094 +0.10(+1.49%)
Nov 21, 2016 6.700 6.700 6.550 6.700 203,314 +0.10(+1.52%)
Nov 18, 2016 6.700 6.750 6.550 6.600 106,459 -0.05(-0.75%)
Nov 17, 2016 6.750 6.800 6.550 6.650 381,472 -0.15(-2.21%)
Nov 16, 2016 7.100 7.150 6.500 6.800 232,526 -0.40(-5.56%)
Nov 15, 2016 6.850 7.200 6.850 7.200 265,122 +0.30(+4.35%)
Nov 14, 2016 6.800 7.200 6.800 6.900 561,944 +0.05(+0.73%)
Nov 11, 2016 6.150 6.900 6.150 6.850 629,894 +0.75(+12.30%)
Nov 10, 2016 6.150 6.275 5.950 6.100 367,065 +0.05(+0.83%)
Nov 09, 2016 5.800 6.350 5.750 6.050 388,018 +0.15(+2.54%)
Nov 08, 2016 5.950 6.100 5.650 5.900 445,163 -0.10(-1.67%)
Nov 07, 2016 6.150 6.350 5.950 6.000 152,493 +0.00(+0.00%)
Nov 04, 2016 5.950 6.050 5.950 6.000 161,474 +0.00(+0.00%)
Nov 03, 2016 6.000 6.100 5.950 6.000 253,156 -0.10(-1.64%)
Nov 02, 2016 6.150 6.420 5.975 6.100 216,945 -0.05(-0.81%)
Nov 01, 2016 6.400 6.400 6.150 6.150 281,014 -0.25(-3.91%)
Oct 31, 2016 6.350 6.450 6.200 6.400 180,728 +0.10(+1.59%)
Oct 28, 2016 6.300 6.400 6.200 6.300 76,045 -0.05(-0.79%)
Oct 27, 2016 6.600 6.650 6.350 6.350 132,607 -0.20(-3.05%)
Oct 26, 2016 6.600 6.700 6.500 6.550 118,941 +0.00(+0.00%)
Oct 25, 2016 6.650 6.750 6.549 6.550 195,358 -0.15(-2.24%)
Oct 24, 2016 6.800 6.900 6.650 6.700 103,974 -0.15(-2.19%)
Oct 21, 2016 6.800 6.900 6.800 6.850 67,565 +0.05(+0.74%)
Oct 20, 2016 6.900 7.000 6.800 6.800 114,894 -0.10(-1.45%)
Oct 19, 2016 6.850 6.950 6.761 6.900 124,690 +0.00(+0.00%)
Oct 18, 2016 6.900 7.000 6.750 6.900 40,185 +0.05(+0.73%)
Oct 17, 2016 6.800 6.950 6.750 6.850 102,805 +0.07(+1.03%)
Oct 14, 2016 6.850 6.930 6.760 6.780 113,606 -0.03(-0.44%)
Oct 13, 2016 6.970 6.970 6.800 6.810 115,522 -0.16(-2.30%)
Oct 12, 2016 6.880 7.060 6.826 6.970 89,098 +0.07(+1.01%)
Oct 11, 2016 7.070 7.090 6.800 6.900 140,763 -0.18(-2.54%)
Oct 10, 2016 6.950 7.100 6.932 7.080 57,284 +0.13(+1.87%)
Oct 07, 2016 7.090 7.090 6.880 6.950 117,265 -0.14(-1.97%)
Oct 06, 2016 7.130 7.150 7.000 7.090 102,561 -0.09(-1.25%)
Oct 05, 2016 7.010 7.240 6.980 7.180 201,258 +0.17(+2.43%)
Oct 04, 2016 7.130 7.160 6.990 7.010 155,751 -0.15(-2.09%)
Oct 03, 2016 7.200 7.210 7.020 7.160 85,632 +0.00(+0.00%)
Sep 30, 2016 6.830 7.470 6.761 7.160 276,773 +0.34(+4.99%)
Sep 29, 2016 6.960 7.030 6.805 6.820 129,852 -0.18(-2.57%)
Sep 28, 2016 7.100 7.118 6.900 7.000 166,788 -0.10(-1.41%)
Sep 27, 2016 6.980 7.130 6.950 7.100 180,150 +0.10(+1.43%)
Sep 26, 2016 6.980 7.020 6.860 7.000 176,027 -0.04(-0.57%)
Sep 23, 2016 6.770 7.068 6.740 7.040 262,255 +0.23(+3.38%)
Sep 22, 2016 6.690 6.850 6.600 6.810 353,866 +0.14(+2.10%)
Sep 21, 2016 6.730 6.750 6.600 6.670 77,113 +0.02(+0.30%)
Sep 20, 2016 6.800 6.800 6.630 6.650 147,146 -0.09(-1.34%)
Sep 19, 2016 6.660 6.810 6.561 6.740 416,227 +0.14(+2.12%)
Sep 16, 2016 6.570 6.659 6.560 6.600 305,865 +0.01(+0.15%)
Sep 15, 2016 6.690 6.700 6.560 6.590 356,293 -0.08(-1.20%)
Sep 14, 2016 6.760 6.810 6.660 6.670 174,995 -0.07(-1.04%)
Sep 13, 2016 6.770 6.820 6.720 6.740 182,219 -0.10(-1.46%)
Sep 12, 2016 6.810 6.929 6.790 6.840 205,844 -0.04(-0.58%)
Sep 09, 2016 6.870 7.010 6.840 6.880 295,133 -0.02(-0.29%)
Sep 08, 2016 6.820 6.910 6.780 6.900 225,866 +0.10(+1.47%)
Sep 07, 2016 6.870 6.870 6.750 6.800 196,925 -0.05(-0.73%)
Sep 06, 2016 6.890 6.920 6.830 6.850 160,928 -0.06(-0.87%)
Sep 02, 2016 6.850 6.910 6.910 6.910 161,700 +0.11(+1.62%)
Sep 01, 2016 6.840 6.880 6.760 6.800 154,347 +0.00(+0.00%)
Aug 31, 2016 6.800 6.880 6.750 6.800 248,850 +0.00(+0.00%)
Aug 30, 2016 6.760 6.930 6.750 6.800 196,340 +0.03(+0.44%)
Aug 29, 2016 6.840 6.880 6.760 6.770 135,714 -0.06(-0.88%)
Aug 26, 2016 6.830 6.940 6.790 6.830 184,877 -0.02(-0.29%)
Aug 25, 2016 6.880 6.970 6.820 6.850 201,722 -0.01(-0.15%)
Aug 24, 2016 6.970 7.020 6.850 6.860 201,885 -0.10(-1.44%)
Aug 23, 2016 7.040 7.050 6.950 6.960 238,845 -0.02(-0.29%)
Aug 22, 2016 7.050 7.170 6.960 6.980 230,015 -0.06(-0.85%)
Aug 19, 2016 7.050 7.120 7.030 7.040 293,460 -0.03(-0.42%)
Aug 18, 2016 7.140 7.180 7.060 7.070 443,292 -0.12(-1.67%)
Aug 17, 2016 7.240 7.310 7.080 7.190 457,708 -0.12(-1.64%)
Aug 16, 2016 7.430 7.680 7.300 7.310 507,255 -0.17(-2.27%)
Aug 15, 2016 7.470 7.620 7.420 7.480 276,289 +0.01(+0.13%)
Aug 12, 2016 7.420 7.586 7.400 7.470 180,039 -0.02(-0.27%)
Aug 11, 2016 7.680 7.715 7.440 7.490 482,480 -0.09(-1.19%)
Aug 10, 2016 7.750 7.760 7.560 7.580 373,827 -0.22(-2.82%)
Aug 09, 2016 7.520 7.830 7.520 7.800 362,641 +0.15(+1.96%)
Aug 08, 2016 7.600 8.320 7.520 7.650 1,288,662 -0.75(-8.93%)
Aug 05, 2016 8.300 8.450 8.280 8.400 136,386 +0.13(+1.57%)
Aug 04, 2016 8.220 8.370 8.140 8.270 182,341 +0.01(+0.12%)
Aug 03, 2016 7.950 8.270 7.830 8.260 204,139 +0.26(+3.31%)
Aug 02, 2016 8.110 8.163 7.840 7.995 312,971 -0.15(-1.78%)
Aug 01, 2016 8.200 8.250 8.110 8.140 147,023 -0.05(-0.61%)
Jul 29, 2016 8.150 8.330 8.110 8.190 178,819 +0.01(+0.12%)
Jul 28, 2016 8.350 8.390 8.140 8.180 225,189 -0.23(-2.73%)
Jul 27, 2016 8.400 8.500 8.360 8.410 92,231 +0.00(+0.00%)
Jul 26, 2016 8.370 8.500 8.370 8.410 96,875 +0.00(+0.00%)
Jul 25, 2016 8.440 8.530 8.360 8.410 198,535 -0.08(-0.94%)
Jul 22, 2016 8.430 8.560 8.311 8.490 156,063 +0.02(+0.24%)
Jul 21, 2016 8.600 8.650 8.440 8.470 153,645 -0.17(-1.97%)
Jul 20, 2016 8.410 8.690 8.360 8.640 259,744 +0.23(+2.73%)
Jul 19, 2016 8.440 8.480 8.350 8.410 214,315 -0.02(-0.24%)
Jul 18, 2016 8.330 8.460 8.280 8.430 277,956 +0.05(+0.60%)
Jul 15, 2016 8.470 8.489 8.310 8.380 249,548 -0.13(-1.53%)
Jul 14, 2016 8.470 8.590 8.420 8.510 370,801 +0.09(+1.07%)
Jul 13, 2016 8.640 8.640 8.260 8.420 336,905 -0.17(-1.98%)
Jul 12, 2016 8.630 8.710 8.540 8.590 365,850 -0.03(-0.35%)
Jul 11, 2016 8.680 8.780 8.600 8.620 275,067 -0.06(-0.69%)
Jul 08, 2016 8.410 8.700 8.340 8.680 422,650 +0.34(+4.08%)
Jul 07, 2016 8.120 8.370 8.120 8.340 266,560 +0.34(+4.25%)
Jul 05, 2016 8.230 8.230 7.850 8.000 256,484 -0.25(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.