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 (%)
Jun 30, 2017 4.300 4.450 4.100 4.100 310,801 -0.10(-2.38%)
Jun 29, 2017 4.050 4.250 4.000 4.200 343,834 +0.20(+5.00%)
Jun 28, 2017 3.950 4.050 3.944 4.000 287,367 +0.10(+2.56%)
Jun 27, 2017 3.900 4.000 3.750 3.900 436,093 +0.05(+1.30%)
Jun 26, 2017 3.650 3.900 3.600 3.850 288,902 +0.25(+6.94%)
Jun 23, 2017 3.600 115,031 +0.00(+0.00%)
Jun 22, 2017 3.600 3.750 3.550 3.600 208,215 +0.00(+0.00%)
Jun 21, 2017 3.650 3.650 3.600 3.600 107,762 +0.00(+0.00%)
Jun 20, 2017 3.600 3.700 3.550 3.600 141,060 +0.00(+0.00%)
Jun 19, 2017 3.600 3.700 3.600 3.600 156,904 +0.00(+0.00%)
Jun 16, 2017 3.650 3.750 3.600 3.600 242,017 -0.10(-2.70%)
Jun 15, 2017 3.750 3.800 3.700 3.700 156,340 -0.05(-1.33%)
Jun 14, 2017 3.750 3.800 3.700 3.750 219,697 +0.00(+0.00%)
Jun 13, 2017 3.750 3.900 3.710 3.750 145,135 -0.05(-1.32%)
Jun 12, 2017 3.800 3.900 3.750 3.800 153,829 -0.05(-1.30%)
Jun 09, 2017 3.650 3.850 3.600 3.850 391,797 +0.20(+5.48%)
Jun 08, 2017 3.700 3.750 3.550 3.650 282,780 -0.10(-2.67%)
Jun 07, 2017 3.700 3.750 3.650 3.750 240,444 +0.05(+1.35%)
Jun 06, 2017 3.800 3.800 3.700 3.700 319,130 -0.10(-2.63%)
Jun 05, 2017 3.900 3.950 3.750 3.800 518,480 -0.15(-3.80%)
Jun 02, 2017 4.000 4.050 3.950 3.950 200,992 -0.10(-2.47%)
Jun 01, 2017 4.050 4.100 3.950 4.050 512,163 -0.05(-1.22%)
May 31, 2017 4.100 4.200 3.850 4.100 399,316 +0.05(+1.23%)
May 30, 2017 3.950 4.100 3.950 4.050 229,833 +0.10(+2.53%)
May 26, 2017 3.850 4.049 3.850 3.950 160,388 +0.05(+1.28%)
May 25, 2017 3.850 4.350 3.850 3.900 479,680 +0.10(+2.63%)
May 24, 2017 3.750 4.050 3.700 3.800 436,576 +0.05(+1.33%)
May 23, 2017 3.900 3.910 3.750 3.750 295,951 -0.10(-2.60%)
May 22, 2017 4.050 4.100 3.825 3.850 582,635 -0.10(-2.53%)
May 19, 2017 4.000 4.050 3.850 3.950 648,031 +0.00(+0.00%)
May 18, 2017 4.150 4.300 3.950 3.950 918,018 -0.20(-4.82%)
May 17, 2017 4.250 4.250 4.150 4.150 424,175 -0.10(-2.35%)
May 16, 2017 4.500 4.646 4.200 4.250 596,125 -0.25(-5.56%)
May 15, 2017 4.650 4.650 4.500 4.500 503,221 -0.15(-3.23%)
May 12, 2017 4.700 4.800 4.550 4.650 379,892 +0.00(+0.00%)
May 11, 2017 4.800 4.800 4.550 4.650 342,159 -0.15(-3.12%)
May 10, 2017 4.750 4.900 4.450 4.800 782,408 +0.10(+2.13%)
May 09, 2017 5.350 5.500 4.500 4.700 2,065,978 -1.60(-25.40%)
May 08, 2017 6.250 6.350 6.170 6.300 156,049 +0.05(+0.80%)
May 05, 2017 6.150 6.250 6.100 6.250 124,231 +0.05(+0.81%)
May 04, 2017 6.100 6.200 6.050 6.200 161,298 +0.10(+1.64%)
May 03, 2017 6.000 6.200 6.000 6.100 102,401 +0.00(+0.00%)
May 02, 2017 6.100 6.150 6.050 6.100 102,785 +0.05(+0.83%)
May 01, 2017 6.150 6.150 6.000 6.050 94,394 -0.05(-0.82%)
Apr 28, 2017 6.150 6.200 6.100 6.100 53,228 -0.05(-0.81%)
Apr 27, 2017 6.300 6.300 6.150 6.150 98,464 -0.10(-1.60%)
Apr 26, 2017 5.950 6.250 5.950 6.250 179,715 +0.30(+5.04%)
Apr 25, 2017 6.150 5.950 5.950 139,217 -0.10(-1.65%)
Apr 24, 2017 6.050 6.100 5.900 6.050 109,715 +0.10(+1.68%)
Apr 21, 2017 6.050 6.100 5.900 5.950 99,879 -0.15(-2.46%)
Apr 20, 2017 6.100 6.150 6.050 6.100 87,415 +0.00(+0.00%)
Apr 19, 2017 6.100 6.150 6.000 6.100 162,424 +0.00(+0.00%)
Apr 18, 2017 6.200 6.200 6.050 6.100 237,854 -0.05(-0.81%)
Apr 17, 2017 6.250 6.350 6.100 6.150 322,549 -0.15(-2.38%)
Apr 13, 2017 6.300 6.350 6.200 6.300 204,048 +0.00(+0.00%)
Apr 12, 2017 6.350 6.375 6.250 6.300 113,017 -0.05(-0.79%)
Apr 11, 2017 6.150 6.350 6.150 6.350 155,762 +0.20(+3.25%)
Apr 10, 2017 6.050 6.300 6.050 6.150 232,263 +0.05(+0.82%)
Apr 07, 2017 6.050 6.100 6.050 6.100 88,405 +0.05(+0.83%)
Apr 06, 2017 6.050 6.200 6.050 6.050 180,876 +0.00(+0.00%)
Apr 05, 2017 6.000 6.050 5.951 6.050 110,062 +0.05(+0.83%)
Apr 04, 2017 6.000 6.100 5.950 6.000 119,908 -0.05(-0.83%)
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.