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 (%)
Jul 31, 2019 3.540 3.551 3.430 3.450 85,816 -0.12(-3.36%)
Jul 30, 2019 3.630 3.640 3.530 3.570 46,918 -0.11(-2.99%)
Jul 29, 2019 3.550 3.690 3.460 3.680 60,856 +0.13(+3.66%)
Jul 26, 2019 3.500 3.550 3.460 3.550 33,200 +0.06(+1.72%)
Jul 25, 2019 3.530 3.580 3.480 3.490 45,031 -0.10(-2.79%)
Jul 24, 2019 3.450 3.590 3.450 3.590 79,915 +0.11(+3.16%)
Jul 23, 2019 3.460 3.600 3.420 3.480 52,757 -0.03(-0.85%)
Jul 22, 2019 3.500 3.515 3.390 3.510 77,888 +0.02(+0.57%)
Jul 19, 2019 3.560 3.560 3.460 3.490 48,400 -0.07(-1.97%)
Jul 18, 2019 3.610 3.610 3.530 3.560 34,437 -0.10(-2.73%)
Jul 17, 2019 3.640 3.660 3.560 3.660 32,968 -0.01(-0.27%)
Jul 16, 2019 3.650 3.690 3.530 3.670 28,601 +0.01(+0.27%)
Jul 15, 2019 3.570 3.670 3.500 3.660 55,749 +0.08(+2.23%)
Jul 12, 2019 3.620 3.620 3.550 3.580 35,500 -0.04(-1.10%)
Jul 11, 2019 3.610 3.620 3.520 3.620 39,830 +0.07(+1.97%)
Jul 10, 2019 3.570 3.620 3.510 3.550 34,262 -0.01(-0.28%)
Jul 09, 2019 3.630 3.640 3.560 3.560 29,977 -0.03(-0.84%)
Jul 08, 2019 3.740 3.790 3.530 3.590 46,781 -0.14(-3.75%)
Jul 05, 2019 3.670 3.760 3.670 3.730 35,300 +0.08(+2.19%)
Jul 03, 2019 3.660 3.700 3.650 3.650 20,700 +0.00(+0.00%)
Jul 02, 2019 3.680 3.690 3.630 3.650 48,949 +0.00(+0.00%)
Jul 01, 2019 3.650 3.680 3.470 3.650 180,724 +0.03(+0.83%)
Jun 28, 2019 3.520 3.670 3.520 3.620 45,500 +0.10(+2.84%)
Jun 27, 2019 3.490 3.580 3.490 3.520 33,282 +0.05(+1.44%)
Jun 26, 2019 3.420 3.510 3.420 3.470 59,274 +0.03(+0.87%)
Jun 25, 2019 3.460 3.490 3.430 3.440 64,615 -0.05(-1.43%)
Jun 24, 2019 3.500 3.500 3.430 3.490 72,036 +0.02(+0.58%)
Jun 21, 2019 3.450 3.510 3.420 3.470 117,500 -0.04(-1.14%)
Jun 20, 2019 3.640 3.640 3.470 3.510 126,930 -0.10(-2.73%)
Jun 19, 2019 3.770 3.770 3.600 3.608 95,759 -0.15(-4.03%)
Jun 18, 2019 3.850 3.880 3.750 3.760 75,580 -0.07(-1.83%)
Jun 17, 2019 3.750 3.870 3.640 3.830 108,747 +0.05(+1.32%)
Jun 14, 2019 3.770 3.790 3.710 3.780 47,500 +0.01(+0.27%)
Jun 13, 2019 3.730 3.770 3.660 3.770 29,605 +0.04(+1.07%)
Jun 12, 2019 3.600 3.730 3.600 3.730 35,580 +0.13(+3.61%)
Jun 11, 2019 3.570 3.680 3.502 3.600 77,800 +0.09(+2.56%)
Jun 10, 2019 3.618 3.645 3.510 3.510 67,621 -0.07(-1.96%)
Jun 07, 2019 3.550 3.640 3.525 3.580 75,200 +0.05(+1.42%)
Jun 06, 2019 3.530 3.660 3.490 3.530 71,474 +0.02(+0.57%)
Jun 05, 2019 3.690 3.690 3.510 3.510 195,371 -0.13(-3.57%)
Jun 04, 2019 3.600 3.670 3.600 3.640 66,379 +0.05(+1.39%)
Jun 03, 2019 3.570 3.610 3.510 3.590 52,326 +0.04(+1.13%)
May 31, 2019 3.550 3.642 3.490 3.550 111,600 -0.07(-1.93%)
May 30, 2019 3.690 3.700 3.550 3.620 691,934 -0.02(-0.55%)
May 29, 2019 3.570 3.720 3.525 3.640 158,294 +0.08(+2.25%)
May 28, 2019 3.540 3.600 3.540 3.560 49,978 +0.00(+0.00%)
May 24, 2019 3.450 3.660 3.450 3.560 68,500 +0.17(+5.01%)
May 23, 2019 3.460 3.489 3.350 3.390 97,358 -0.13(-3.69%)
May 22, 2019 3.550 3.590 3.450 3.520 66,809 -0.06(-1.68%)
May 21, 2019 3.570 3.670 3.560 3.580 30,176 -0.02(-0.56%)
May 20, 2019 3.640 3.840 3.590 3.600 88,669 -0.04(-1.10%)
May 17, 2019 3.650 3.740 3.605 3.640 63,100 -0.05(-1.36%)
May 16, 2019 3.710 3.930 3.640 3.690 74,535 +0.00(+0.00%)
May 15, 2019 3.450 3.710 3.420 3.690 330,804 +0.23(+6.65%)
May 14, 2019 3.580 3.640 3.420 3.460 149,726 -0.12(-3.35%)
May 13, 2019 3.670 3.738 3.560 3.580 135,704 -0.14(-3.76%)
May 10, 2019 3.720 3.870 3.690 3.720 56,500 -0.01(-0.27%)
May 09, 2019 3.950 3.962 3.520 3.730 375,388 -0.24(-6.05%)
May 08, 2019 4.180 4.191 3.950 3.970 93,028 -0.23(-5.48%)
May 07, 2019 4.100 4.230 4.020 4.200 153,607 +0.13(+3.19%)
May 06, 2019 3.960 4.070 3.960 4.070 58,322 +0.05(+1.24%)
May 03, 2019 3.980 4.040 3.940 4.020 62,400 +0.03(+0.75%)
May 02, 2019 3.970 4.013 3.960 3.990 64,540 +0.03(+0.76%)
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.