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 (%)
Mar 31, 2020 9.450 10.06 9.320 9.775 72,636 +0.36(+3.77%)
Mar 30, 2020 10.50 10.50 9.300 9.420 105,722 -0.89(-8.63%)
Mar 27, 2020 10.24 10.75 9.866 10.31 79,500 -0.05(-0.48%)
Mar 26, 2020 9.240 10.59 9.240 10.36 124,022 +1.40(+15.62%)
Mar 25, 2020 9.350 9.720 8.960 8.960 127,069 +0.00(+0.00%)
Mar 24, 2020 7.500 8.980 7.500 8.960 118,858 +1.75(+24.27%)
Mar 23, 2020 7.960 8.490 7.030 7.210 131,363 -0.37(-4.88%)
Mar 20, 2020 6.490 8.390 6.330 7.580 277,100 +1.38(+22.26%)
Mar 19, 2020 5.800 6.610 5.550 6.200 188,714 +0.48(+8.39%)
Mar 18, 2020 8.390 8.390 5.510 5.720 156,280 -3.02(-34.55%)
Mar 17, 2020 9.000 9.880 8.260 8.740 110,479 -0.07(-0.79%)
Mar 16, 2020 10.67 10.87 8.810 8.810 78,453 -2.72(-23.59%)
Mar 13, 2020 11.70 11.99 11.22 11.53 68,300 -0.07(-0.60%)
Mar 12, 2020 11.72 11.94 10.91 11.60 171,433 -0.52(-4.29%)
Mar 11, 2020 11.90 12.58 11.81 12.12 77,345 -0.42(-3.35%)
Mar 10, 2020 13.49 13.84 11.33 12.54 158,237 -0.59(-4.49%)
Mar 09, 2020 12.85 13.89 12.16 13.13 70,832 -0.51(-3.74%)
Mar 06, 2020 13.52 14.27 13.14 13.64 89,000 +0.06(+0.44%)
Mar 05, 2020 13.33 13.72 13.19 13.58 94,983 +0.26(+1.95%)
Mar 04, 2020 13.32 13.49 12.62 13.32 50,232 +0.17(+1.29%)
Mar 03, 2020 13.33 13.94 13.00 13.15 82,137 -0.03(-0.23%)
Mar 02, 2020 12.68 13.44 11.62 13.18 146,620 +1.09(+9.02%)
Feb 28, 2020 11.66 12.66 11.30 12.09 122,100 +0.13(+1.09%)
Feb 27, 2020 12.34 13.25 11.73 11.96 82,702 -0.69(-5.45%)
Feb 26, 2020 13.34 13.75 12.60 12.65 80,898 -0.79(-5.88%)
Feb 25, 2020 16.67 16.67 12.72 13.44 246,914 -2.44(-15.37%)
Feb 24, 2020 15.90 16.31 15.25 15.88 95,998 -0.63(-3.82%)
Feb 21, 2020 16.73 16.75 16.12 16.51 42,900 -0.14(-0.84%)
Feb 20, 2020 16.04 16.65 15.90 16.65 48,645 +0.46(+2.84%)
Feb 19, 2020 16.35 16.45 16.12 16.19 55,387 -0.20(-1.22%)
Feb 18, 2020 16.60 16.60 16.05 16.39 43,376 -0.12(-0.73%)
Feb 14, 2020 16.58 16.78 16.04 16.51 39,900 -0.01(-0.06%)
Feb 13, 2020 16.52 16.84 16.39 16.52 40,122 +0.05(+0.30%)
Feb 12, 2020 16.55 16.87 16.06 16.47 65,873 -0.27(-1.61%)
Feb 11, 2020 16.58 16.87 16.49 16.74 115,821 +0.12(+0.72%)
Feb 10, 2020 16.50 16.85 16.17 16.62 76,902 +0.08(+0.48%)
Feb 07, 2020 16.82 17.05 16.31 16.54 86,000 -0.43(-2.53%)
Feb 06, 2020 17.49 17.60 16.63 16.97 90,932 -0.54(-3.08%)
Feb 05, 2020 17.24 17.56 16.84 17.51 77,242 +0.33(+1.92%)
Feb 04, 2020 17.33 17.33 16.91 17.18 64,804 +0.02(+0.12%)
Feb 03, 2020 16.79 17.57 16.75 17.16 50,657 +0.32(+1.90%)
Jan 31, 2020 17.02 17.88 16.34 16.84 51,800 -0.20(-1.17%)
Jan 30, 2020 17.40 17.72 16.89 17.04 58,503 -0.60(-3.40%)
Jan 29, 2020 17.87 18.06 17.26 17.64 41,320 -0.17(-0.95%)
Jan 28, 2020 18.08 18.30 17.60 17.81 57,172 -0.12(-0.67%)
Jan 27, 2020 18.46 18.65 17.64 17.93 71,022 -1.06(-5.58%)
Jan 24, 2020 19.35 19.57 18.52 18.99 72,000 -0.31(-1.61%)
Jan 23, 2020 18.66 19.64 18.31 19.30 100,217 +0.57(+3.04%)
Jan 22, 2020 18.48 18.97 18.26 18.73 124,979 +0.26(+1.41%)
Jan 21, 2020 18.18 18.60 18.05 18.47 69,434 +0.33(+1.82%)
Jan 17, 2020 18.45 18.69 18.04 18.14 104,600 -0.12(-0.66%)
Jan 16, 2020 16.77 18.74 16.77 18.26 189,914 +1.62(+9.74%)
Jan 15, 2020 16.24 16.75 16.18 16.64 150,196 +0.28(+1.71%)
Jan 14, 2020 15.96 16.60 15.80 16.36 82,145 +0.36(+2.25%)
Jan 13, 2020 16.34 16.50 15.89 16.00 108,665 -0.29(-1.78%)
Jan 10, 2020 16.39 16.66 15.96 16.29 80,800 -0.10(-0.61%)
Jan 09, 2020 16.31 16.70 15.95 16.39 70,562 +0.11(+0.68%)
Jan 08, 2020 16.57 16.67 16.00 16.28 40,746 -0.17(-1.03%)
Jan 07, 2020 16.47 16.80 16.24 16.45 70,503 -0.09(-0.54%)
Jan 06, 2020 16.05 16.72 15.81 16.54 45,536 +0.38(+2.35%)
Jan 03, 2020 16.03 16.38 15.75 16.16 76,600 -0.18(-1.10%)
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.