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 (%)
Dec 29, 2017 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 28, 2017 4.100 4.100 4.000 4.100 217,511 +0.00(+0.00%)
Dec 27, 2017 4.050 4.150 4.050 4.100 227,233 +0.05(+1.23%)
Dec 26, 2017 4.150 4.150 4.000 4.050 259,279 -0.10(-2.41%)
Dec 22, 2017 4.050 4.200 3.950 4.150 507,364 +0.05(+1.22%)
Dec 21, 2017 4.050 4.200 4.050 4.100 329,391 +0.00(+0.00%)
Dec 20, 2017 4.100 4.200 4.050 4.100 310,841 +0.05(+1.23%)
Dec 19, 2017 4.250 4.275 4.000 4.050 725,499 -0.20(-4.71%)
Dec 18, 2017 4.300 4.350 4.200 4.250 235,887 -0.05(-1.16%)
Dec 15, 2017 4.450 4.450 4.200 4.300 298,032 -0.05(-1.15%)
Dec 14, 2017 4.450 4.450 4.325 4.350 161,098 -0.05(-1.14%)
Dec 13, 2017 4.350 4.450 4.300 4.400 214,543 +0.05(+1.15%)
Dec 12, 2017 4.400 4.500 4.150 4.350 309,824 -0.05(-1.14%)
Dec 11, 2017 4.400 4.450 4.350 4.400 306,615 +0.05(+1.15%)
Dec 08, 2017 4.600 4.600 4.350 4.350 532,273 -0.05(-1.14%)
Dec 07, 2017 4.600 4.600 4.300 4.400 355,913 -0.15(-3.30%)
Dec 06, 2017 4.650 4.709 4.475 4.550 327,542 -0.10(-2.15%)
Dec 05, 2017 4.550 4.750 4.550 4.650 158,723 +0.05(+1.09%)
Dec 04, 2017 4.500 4.500 4.500 4.600 274,791 +0.10(+2.22%)
Dec 01, 2017 4.500 4.600 4.300 4.500 610,417 -0.05(-1.10%)
Nov 30, 2017 4.700 4.798 4.500 4.550 712,042 -0.20(-4.21%)
Nov 29, 2017 4.800 4.900 4.710 4.750 133,554 +0.00(+0.00%)
Nov 28, 2017 4.800 4.850 4.650 4.750 170,402 -0.10(-2.06%)
Nov 27, 2017 4.800 4.900 4.750 4.850 152,548 +0.05(+1.04%)
Nov 24, 2017 4.800 4.900 4.750 4.800 120,250 +0.00(+0.00%)
Nov 22, 2017 4.800 4.950 4.800 4.800 172,817 -0.05(-1.03%)
Nov 21, 2017 4.900 4.900 4.750 4.850 108,245 -0.05(-1.02%)
Nov 20, 2017 4.850 4.950 4.750 4.900 235,468 +0.08(+1.55%)
Nov 17, 2017 4.750 4.850 4.650 4.825 172,582 +0.08(+1.58%)
Nov 16, 2017 4.750 4.850 4.650 4.750 110,668 -0.03(-0.52%)
Nov 15, 2017 4.350 4.800 4.350 4.775 392,720 +0.43(+9.77%)
Nov 14, 2017 4.700 4.725 4.350 4.350 221,243 -0.35(-7.45%)
Nov 13, 2017 4.600 4.850 4.524 4.700 180,726 +0.05(+1.08%)
Nov 10, 2017 4.400 4.700 4.272 4.650 244,055 +0.25(+5.68%)
Nov 09, 2017 4.350 4.500 4.264 4.400 122,019 +0.00(+0.00%)
Nov 08, 2017 4.450 4.575 4.250 4.400 371,127 -0.12(-2.76%)
Nov 07, 2017 4.850 5.150 4.200 4.525 787,881 -0.22(-4.74%)
Nov 06, 2017 4.750 4.800 4.600 4.750 293,291 +0.00(+0.00%)
Nov 03, 2017 4.850 4.900 4.750 4.750 83,672 -0.15(-3.06%)
Nov 02, 2017 4.900 4.900 4.701 4.900 105,889 +0.08(+1.55%)
Nov 01, 2017 4.900 4.925 4.700 4.825 218,884 -0.08(-1.53%)
Oct 31, 2017 4.850 4.950 4.800 4.900 123,831 +0.00(+0.00%)
Oct 30, 2017 4.800 4.900 4.700 4.900 251,907 +0.10(+2.08%)
Oct 27, 2017 4.800 4.900 4.750 4.800 168,519 +0.00(+0.00%)
Oct 26, 2017 4.700 4.925 4.550 4.800 306,909 +0.15(+3.23%)
Oct 25, 2017 4.650 4.700 4.525 4.650 267,120 +0.00(+0.00%)
Oct 24, 2017 4.850 4.900 4.650 4.650 255,152 -0.20(-4.12%)
Oct 23, 2017 4.800 4.950 4.700 4.850 291,480 +0.05(+1.04%)
Oct 20, 2017 5.100 5.100 4.750 4.800 203,315 -0.25(-4.95%)
Oct 19, 2017 4.850 5.050 4.650 5.050 342,578 +0.20(+4.12%)
Oct 18, 2017 4.900 5.000 4.800 4.850 193,523 -0.05(-1.02%)
Oct 17, 2017 4.900 5.050 4.850 4.900 262,161 +0.00(+0.00%)
Oct 16, 2017 4.700 4.900 4.675 4.900 312,652 +0.20(+4.26%)
Oct 13, 2017 4.850 4.900 4.700 4.700 370,543 -0.20(-4.08%)
Oct 12, 2017 5.000 5.000 4.650 4.900 421,283 -0.15(-2.97%)
Oct 11, 2017 4.800 5.149 4.750 5.050 661,385 -0.30(-5.61%)
Oct 10, 2017 5.250 5.392 4.850 5.350 501,298 +0.10(+1.90%)
Oct 09, 2017 5.800 5.800 5.150 5.250 699,608 -0.55(-9.48%)
Oct 06, 2017 5.250 5.850 5.200 5.800 1,708,277 +0.65(+12.62%)
Oct 05, 2017 4.900 5.200 4.800 5.150 678,561 +0.30(+6.19%)
Oct 04, 2017 4.550 4.950 4.400 4.850 1,063,497 +0.35(+7.78%)
Oct 03, 2017 4.800 4.800 4.300 4.500 1,275,624 +0.35(+8.43%)
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.