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 (%)
Apr 30, 2018 3.500 3.650 3.468 3.650 159,296 +0.20(+5.80%)
Apr 27, 2018 3.400 3.500 3.350 3.450 55,523 +0.05(+1.47%)
Apr 26, 2018 3.500 3.600 3.200 3.400 495,351 -0.12(-3.55%)
Apr 25, 2018 3.550 3.700 3.500 3.525 121,118 -0.02(-0.70%)
Apr 24, 2018 3.700 3.750 3.550 3.550 147,433 -0.15(-4.05%)
Apr 23, 2018 3.750 3.750 3.675 3.700 172,133 -0.05(-1.33%)
Apr 20, 2018 3.650 3.800 3.600 3.750 179,618 +0.08(+2.04%)
Apr 19, 2018 3.650 3.750 3.600 3.675 74,739 -0.03(-0.68%)
Apr 18, 2018 3.550 3.700 3.525 3.700 104,838 +0.15(+4.23%)
Apr 17, 2018 3.550 3.700 3.500 3.550 125,161 +0.05(+1.43%)
Apr 16, 2018 3.600 3.650 3.450 3.500 166,255 -0.05(-1.41%)
Apr 13, 2018 3.700 3.700 3.550 3.550 54,206 -0.10(-2.74%)
Apr 12, 2018 3.550 3.700 3.550 3.650 98,548 +0.07(+2.10%)
Apr 11, 2018 3.500 3.600 3.500 3.575 84,898 +0.03(+0.70%)
Apr 10, 2018 3.500 3.550 3.475 3.550 85,952 +0.05(+1.43%)
Apr 09, 2018 3.550 3.550 3.425 3.500 109,018 +0.02(+0.72%)
Apr 06, 2018 3.400 3.550 3.400 3.475 142,831 +0.02(+0.72%)
Apr 05, 2018 3.500 3.550 3.400 3.450 83,094 +0.00(+0.00%)
Apr 04, 2018 3.350 3.450 3.350 3.450 70,536 +0.10(+2.99%)
Apr 03, 2018 3.450 3.500 3.350 3.350 98,109 -0.10(-2.90%)
Apr 02, 2018 3.600 3.600 3.300 3.450 231,438 -0.15(-4.17%)
Mar 29, 2018 3.600 3.600 3.600 0 +0.15(+4.35%)
Mar 28, 2018 3.450 3.600 3.450 3.450 83,096 +0.00(+0.00%)
Mar 27, 2018 3.550 3.650 3.450 3.450 187,630 -0.05(-1.43%)
Mar 26, 2018 3.550 3.650 3.450 3.500 224,077 +0.05(+1.45%)
Mar 23, 2018 3.600 3.750 3.450 3.450 186,272 -0.15(-4.17%)
Mar 22, 2018 3.650 3.750 3.550 3.600 130,063 -0.05(-1.37%)
Mar 21, 2018 3.550 3.750 3.550 3.650 81,459 +0.10(+2.82%)
Mar 20, 2018 3.550 3.600 3.500 3.550 145,947 +0.00(+0.00%)
Mar 19, 2018 3.650 3.718 3.500 3.550 227,215 -0.10(-2.74%)
Mar 16, 2018 3.550 3.750 3.550 3.650 143,211 +0.05(+1.39%)
Mar 15, 2018 3.600 3.600 3.550 3.600 89,084 +0.00(+0.00%)
Mar 14, 2018 3.700 3.700 3.550 3.600 126,966 -0.07(-2.04%)
Mar 13, 2018 3.700 3.750 3.650 3.675 51,737 -0.03(-0.68%)
Mar 12, 2018 3.700 3.750 3.650 3.700 141,895 +0.00(+0.00%)
Mar 09, 2018 3.600 3.750 3.600 3.700 241,041 +0.10(+2.78%)
Mar 08, 2018 3.700 3.700 3.600 3.600 249,694 -0.10(-2.70%)
Mar 07, 2018 3.500 3.700 3.500 3.700 219,423 +0.15(+4.23%)
Mar 06, 2018 3.500 3.600 3.500 3.550 137,273 +0.05(+1.43%)
Mar 05, 2018 3.550 3.600 3.500 3.500 185,498 -0.10(-2.78%)
Mar 02, 2018 3.550 3.600 3.400 3.600 281,262 +0.00(+0.00%)
Mar 01, 2018 3.600 3.775 3.550 3.600 337,198 -0.12(-3.36%)
Feb 28, 2018 3.800 3.850 3.500 3.725 416,857 -0.27(-6.87%)
Feb 27, 2018 3.900 4.000 3.850 4.000 183,329 +0.10(+2.56%)
Feb 26, 2018 4.000 4.000 3.850 3.900 123,081 -0.05(-1.27%)
Feb 23, 2018 3.900 4.000 3.900 3.950 88,726 +0.03(+0.64%)
Feb 22, 2018 4.000 4.043 3.900 3.925 337,890 -0.08(-1.88%)
Feb 21, 2018 4.000 4.050 4.000 4.000 150,177 +0.00(+0.00%)
Feb 20, 2018 4.000 4.100 4.000 4.000 172,467 -0.03(-0.62%)
Feb 16, 2018 4.025 4.025 4.025 0 -0.02(-0.62%)
Feb 15, 2018 4.000 4.100 4.000 4.050 205,213 +0.05(+1.25%)
Feb 14, 2018 3.950 4.100 3.900 4.000 512,101 +0.00(+0.00%)
Feb 13, 2018 3.950 4.000 3.909 4.000 88,349 +0.00(+0.00%)
Feb 12, 2018 4.050 4.100 3.900 4.000 195,425 -0.05(-1.23%)
Feb 09, 2018 3.950 4.150 3.800 4.050 362,545 +0.15(+3.85%)
Feb 08, 2018 4.050 4.050 3.850 3.900 343,565 -0.15(-3.70%)
Feb 07, 2018 4.050 4.050 3.950 4.050 268,428 +0.05(+1.25%)
Feb 06, 2018 4.050 4.150 3.950 4.000 362,571 -0.08(-1.84%)
Feb 05, 2018 4.200 4.250 4.050 4.075 428,144 -0.17(-4.12%)
Feb 02, 2018 4.250 4.350 4.200 4.250 145,584 +0.00(+0.00%)
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.