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 (%)
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%)
Jan 02, 2020 17.23 17.46 16.29 16.34 144,039 -0.81(-4.72%)
Dec 31, 2019 17.32 17.68 17.03 17.15 101,900 -0.18(-1.04%)
Dec 30, 2019 17.35 17.74 16.95 17.33 94,747 -0.29(-1.65%)
Dec 27, 2019 17.67 17.90 17.30 17.62 53,000 -0.02(-0.11%)
Dec 26, 2019 18.89 18.96 16.96 17.64 157,673 -1.17(-6.22%)
Dec 24, 2019 18.77 19.59 18.56 18.81 152,100 +0.57(+3.13%)
Dec 23, 2019 16.10 18.80 16.06 18.24 288,775 +2.28(+14.29%)
Dec 20, 2019 14.86 15.97 14.86 15.96 180,900 +1.11(+7.47%)
Dec 19, 2019 14.46 15.05 14.08 14.85 261,628 +0.27(+1.85%)
Dec 18, 2019 13.41 15.68 13.41 14.58 454,569 +0.81(+5.88%)
Dec 17, 2019 11.82 15.19 11.53 13.77 928,558 +2.71(+24.50%)
Dec 16, 2019 9.150 11.16 9.150 11.06 334,431 +2.17(+24.41%)
Dec 13, 2019 9.050 9.050 8.770 8.890 45,800 -0.16(-1.77%)
Dec 12, 2019 9.010 9.240 8.970 9.050 33,843 +0.02(+0.22%)
Dec 11, 2019 8.940 9.240 8.910 9.030 75,840 +0.02(+0.22%)
Dec 10, 2019 9.480 9.480 8.950 9.010 147,765 -0.30(-3.22%)
Dec 09, 2019 9.190 9.340 9.150 9.310 29,253 +0.03(+0.32%)
Dec 06, 2019 9.220 9.430 9.220 9.280 44,400 +0.16(+1.75%)
Dec 05, 2019 9.180 9.530 9.000 9.120 51,343 +0.01(+0.11%)
Dec 04, 2019 9.450 9.530 9.110 9.110 41,530 -0.33(-3.50%)
Dec 03, 2019 9.510 9.840 9.140 9.440 71,681 -0.22(-2.28%)
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.