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 31, 2018 3.700 3.840 3.640 3.760 133,600 +0.04(+1.08%)
Dec 28, 2018 3.810 3.890 3.700 3.720 106,700 -0.08(-2.11%)
Dec 27, 2018 3.760 3.830 3.540 3.800 125,493 -0.01(-0.26%)
Dec 26, 2018 3.690 3.865 3.520 3.810 182,959 +0.16(+4.38%)
Dec 24, 2018 3.710 3.720 3.580 3.650 123,800 -0.08(-2.14%)
Dec 21, 2018 3.790 3.830 3.670 3.730 161,200 -0.05(-1.32%)
Dec 20, 2018 3.960 4.000 3.780 3.780 195,340 -0.21(-5.26%)
Dec 19, 2018 3.930 4.090 3.910 3.990 165,926 +0.06(+1.53%)
Dec 18, 2018 3.780 3.950 3.750 3.930 158,556 +0.16(+4.24%)
Dec 17, 2018 3.950 4.000 3.750 3.770 188,179 -0.20(-5.04%)
Dec 14, 2018 4.050 4.120 3.960 3.970 161,800 -0.12(-2.93%)
Dec 13, 2018 4.190 4.211 4.083 4.090 158,522 -0.13(-3.08%)
Dec 12, 2018 4.260 4.360 4.180 4.220 102,777 -0.03(-0.71%)
Dec 11, 2018 4.290 4.380 4.150 4.250 142,259 +0.01(+0.24%)
Dec 10, 2018 4.500 4.520 4.110 4.240 260,192 -0.28(-6.19%)
Dec 07, 2018 4.510 4.650 4.370 4.520 175,200 +0.03(+0.67%)
Dec 06, 2018 4.310 4.530 4.300 4.490 143,542 +0.07(+1.58%)
Dec 04, 2018 4.660 4.660 4.350 4.420 92,200 -0.25(-5.35%)
Dec 03, 2018 4.770 4.770 4.420 4.670 88,689 +0.06(+1.30%)
Nov 30, 2018 4.520 4.610 4.410 4.610 87,500 +0.07(+1.54%)
Nov 29, 2018 4.440 4.560 4.420 4.540 74,291 +0.03(+0.67%)
Nov 28, 2018 4.380 4.560 4.280 4.510 73,910 +0.13(+2.97%)
Nov 27, 2018 4.330 4.390 4.210 4.380 68,347 +0.03(+0.69%)
Nov 26, 2018 4.330 4.400 4.190 4.350 168,060 +0.00(+0.00%)
Nov 23, 2018 4.200 4.350 4.190 4.350 51,100 +0.08(+1.87%)
Nov 21, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Nov 20, 2018 4.220 4.272 4.070 4.180 60,251 -0.12(-2.79%)
Nov 19, 2018 4.300 4.360 4.200 4.300 111,471 -0.01(-0.23%)
Nov 16, 2018 4.170 4.340 4.050 4.310 57,900 +0.11(+2.62%)
Nov 15, 2018 4.220 4.230 4.020 4.200 86,065 -0.04(-0.94%)
Nov 14, 2018 4.360 4.400 4.200 4.240 99,375 -0.12(-2.75%)
Nov 13, 2018 4.170 4.360 4.120 4.360 162,044 +0.18(+4.31%)
Nov 12, 2018 4.290 4.320 4.140 4.180 77,533 -0.10(-2.34%)
Nov 09, 2018 4.450 4.495 4.200 4.280 166,600 -0.17(-3.82%)
Nov 08, 2018 4.490 4.538 4.410 4.450 76,615 -0.01(-0.22%)
Nov 07, 2018 4.300 4.800 4.300 4.460 108,158 +0.18(+4.21%)
Nov 06, 2018 4.310 4.320 4.150 4.280 161,583 -0.04(-0.93%)
Nov 05, 2018 4.650 4.650 4.300 4.320 318,935 -0.46(-9.62%)
Nov 02, 2018 4.580 4.820 4.500 4.780 114,900 +0.20(+4.37%)
Nov 01, 2018 4.670 4.760 4.530 4.580 87,421 -0.08(-1.72%)
Oct 31, 2018 4.630 4.720 4.470 4.660 48,221 +0.15(+3.33%)
Oct 30, 2018 4.520 4.610 4.400 4.510 85,730 -0.01(-0.22%)
Oct 29, 2018 4.330 4.840 4.330 4.520 103,846 +0.25(+5.85%)
Oct 26, 2018 4.350 4.420 4.250 4.270 138,800 -0.09(-2.06%)
Oct 25, 2018 4.400 4.530 4.350 4.360 83,347 +0.01(+0.23%)
Oct 24, 2018 4.540 4.660 4.350 4.350 115,160 -0.24(-5.23%)
Oct 23, 2018 4.520 4.650 4.410 4.590 164,732 +0.00(+0.00%)
Oct 22, 2018 4.730 4.840 4.520 4.590 120,713 -0.19(-3.97%)
Oct 19, 2018 4.990 5.020 4.710 4.780 52,300 -0.20(-4.02%)
Oct 18, 2018 4.910 4.980 4.790 4.980 79,201 +0.03(+0.61%)
Oct 17, 2018 5.040 5.240 4.920 4.950 90,503 -0.08(-1.59%)
Oct 16, 2018 4.840 5.140 4.800 5.030 166,401 +0.25(+5.23%)
Oct 15, 2018 5.040 5.110 4.780 4.780 119,584 -0.22(-4.40%)
Oct 12, 2018 4.750 5.120 4.750 5.000 382,900 +0.58(+13.12%)
Oct 11, 2018 4.530 4.710 4.350 4.420 254,697 -0.16(-3.49%)
Oct 10, 2018 4.810 4.900 4.550 4.580 201,265 -0.24(-4.98%)
Oct 09, 2018 4.870 4.980 4.750 4.820 235,609 -0.07(-1.43%)
Oct 08, 2018 5.070 5.195 4.790 4.890 136,138 -0.20(-3.93%)
Oct 05, 2018 5.170 5.230 5.010 5.090 131,800 -0.08(-1.55%)
Oct 04, 2018 5.480 5.480 5.150 5.170 154,042 -0.31(-5.66%)
Oct 03, 2018 5.450 5.520 5.330 5.480 112,085 +0.03(+0.55%)
Oct 02, 2018 5.590 5.700 5.440 5.450 105,308 -0.15(-2.68%)
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.