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, 2020 14.15 14.18 13.88 13.98 275,900 -0.15(-1.06%)
Jul 30, 2020 13.33 14.40 13.16 14.13 345,884 +0.55(+4.05%)
Jul 29, 2020 13.50 14.03 13.39 13.58 262,925 +0.22(+1.65%)
Jul 28, 2020 13.99 14.12 13.32 13.36 198,340 -0.63(-4.50%)
Jul 27, 2020 13.79 14.36 13.69 13.99 199,232 +0.14(+1.01%)
Jul 24, 2020 14.49 14.57 13.77 13.85 329,500 -0.68(-4.68%)
Jul 23, 2020 14.47 14.84 14.26 14.53 349,311 +0.11(+0.76%)
Jul 22, 2020 14.01 14.63 13.76 14.42 358,220 +0.37(+2.63%)
Jul 21, 2020 13.22 14.12 13.08 14.05 312,809 +0.97(+7.42%)
Jul 20, 2020 13.42 13.50 12.89 13.08 432,786 -0.42(-3.11%)
Jul 17, 2020 13.50 13.70 13.02 13.50 257,000 +0.07(+0.52%)
Jul 16, 2020 12.46 13.57 12.44 13.43 461,622 +0.80(+6.33%)
Jul 15, 2020 12.43 12.85 12.06 12.63 741,454 +0.55(+4.55%)
Jul 14, 2020 12.05 12.36 11.69 12.08 561,861 -0.02(-0.17%)
Jul 13, 2020 12.40 12.62 12.10 12.10 323,123 -0.32(-2.58%)
Jul 10, 2020 12.40 12.48 11.96 12.42 690,400 +0.00(+0.00%)
Jul 09, 2020 12.91 12.95 12.09 12.42 593,468 -0.58(-4.46%)
Jul 08, 2020 13.16 13.30 12.91 13.00 343,713 -0.22(-1.66%)
Jul 07, 2020 13.26 13.49 13.04 13.22 461,967 -0.28(-2.07%)
Jul 06, 2020 13.81 13.83 13.35 13.50 653,823 -0.06(-0.44%)
Jul 02, 2020 13.93 13.94 13.40 13.56 787,200 -0.04(-0.29%)
Jul 01, 2020 14.05 14.33 13.49 13.60 4,796,675 -1.80(-11.69%)
Jun 30, 2020 16.50 16.83 15.11 15.40 920,694 -1.72(-10.05%)
Jun 29, 2020 20.26 20.73 16.38 17.12 701,746 -4.76(-21.76%)
Jun 26, 2020 21.83 21.96 20.82 21.88 94,000 -0.12(-0.55%)
Jun 25, 2020 21.16 22.30 20.78 22.00 83,160 +0.67(+3.14%)
Jun 24, 2020 23.01 23.01 20.68 21.33 175,096 -1.86(-8.02%)
Jun 23, 2020 22.34 23.26 22.14 23.19 198,245 +1.34(+6.13%)
Jun 22, 2020 22.00 22.15 21.33 21.85 194,456 -0.44(-1.97%)
Jun 19, 2020 21.35 22.43 20.63 22.29 362,000 +1.06(+4.99%)
Jun 18, 2020 20.65 21.99 20.50 21.23 156,413 +0.17(+0.81%)
Jun 17, 2020 19.38 21.76 19.31 21.06 406,154 +1.68(+8.67%)
Jun 16, 2020 17.36 19.39 17.36 19.38 261,737 +2.73(+16.40%)
Jun 15, 2020 15.12 16.66 15.12 16.65 120,205 +0.46(+2.84%)
Jun 12, 2020 16.50 17.42 15.53 16.19 128,000 +1.29(+8.66%)
Jun 11, 2020 15.51 16.00 14.74 14.90 150,076 -2.08(-12.25%)
Jun 10, 2020 19.10 19.10 16.90 16.98 197,091 -2.02(-10.63%)
Jun 09, 2020 17.87 19.14 16.64 19.00 283,341 +1.13(+6.32%)
Jun 08, 2020 16.46 17.99 16.42 17.87 160,449 +1.51(+9.23%)
Jun 05, 2020 15.48 16.60 15.48 16.36 125,600 +1.22(+8.06%)
Jun 04, 2020 14.88 15.33 14.66 15.14 130,214 +0.18(+1.20%)
Jun 03, 2020 14.75 15.54 14.62 14.96 161,403 +0.28(+1.91%)
Jun 02, 2020 14.14 15.21 14.01 14.68 126,930 +0.09(+0.62%)
Jun 01, 2020 13.42 14.76 13.32 14.59 111,781 +0.97(+7.12%)
May 29, 2020 13.90 14.10 13.32 13.62 112,200 -0.28(-2.01%)
May 28, 2020 13.34 14.54 12.96 13.90 231,347 +0.91(+7.01%)
May 27, 2020 12.41 13.18 12.33 12.99 124,430 +0.59(+4.76%)
May 26, 2020 12.49 12.85 12.07 12.40 116,505 +0.51(+4.29%)
May 22, 2020 11.29 12.26 11.26 11.89 175,300 +0.79(+7.12%)
May 21, 2020 10.56 11.21 10.24 11.10 103,846 +0.57(+5.41%)
May 20, 2020 10.12 10.87 10.02 10.53 122,245 +0.63(+6.36%)
May 19, 2020 9.850 10.25 9.360 9.900 82,540 +0.05(+0.51%)
May 18, 2020 9.630 10.35 9.540 9.850 135,616 +0.56(+6.03%)
May 15, 2020 8.810 9.330 8.750 9.290 77,200 +0.35(+3.91%)
May 14, 2020 8.520 9.040 8.150 8.940 56,578 +0.24(+2.76%)
May 13, 2020 9.190 9.190 8.340 8.700 85,633 -0.52(-5.64%)
May 12, 2020 9.640 9.810 9.080 9.220 63,339 -0.39(-4.06%)
May 11, 2020 9.330 9.700 8.900 9.610 103,203 +0.27(+2.89%)
May 08, 2020 9.570 9.980 9.210 9.340 116,800 -0.03(-0.32%)
May 07, 2020 8.840 9.490 8.640 9.370 151,856 +0.70(+8.07%)
May 06, 2020 8.910 9.050 8.410 8.670 94,270 -0.29(-3.24%)
May 05, 2020 10.18 10.18 8.880 8.960 195,726 -1.20(-11.81%)
May 04, 2020 10.24 10.24 9.370 10.16 188,934 -0.08(-0.78%)
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.