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 (%)
Sep 28, 2018 5.600 5.700 5.550 5.700 158,300 +0.10(+1.79%)
Sep 27, 2018 5.650 5.700 5.600 5.600 86,493 +0.00(+0.00%)
Sep 26, 2018 5.600 5.750 5.600 5.600 204,867 -0.05(-0.88%)
Sep 25, 2018 5.450 5.700 5.350 5.650 193,823 +0.20(+3.67%)
Sep 24, 2018 5.600 5.600 5.350 5.450 102,969 -0.15(-2.68%)
Sep 21, 2018 5.650 5.650 5.550 5.600 133,500 -0.05(-0.88%)
Sep 20, 2018 5.500 5.700 5.500 5.650 203,062 +0.10(+1.80%)
Sep 19, 2018 5.600 5.650 5.400 5.550 73,480 -0.08(-1.33%)
Sep 18, 2018 5.650 5.650 5.550 5.625 198,840 +0.03(+0.45%)
Sep 17, 2018 5.600 5.700 5.550 5.600 141,547 -0.15(-2.61%)
Sep 14, 2018 5.700 5.750 5.600 5.750 176,800 +0.05(+0.88%)
Sep 13, 2018 5.650 5.750 5.500 5.700 124,745 +0.10(+1.79%)
Sep 12, 2018 5.250 5.600 5.219 5.600 336,219 +0.35(+6.67%)
Sep 11, 2018 5.650 5.650 5.100 5.250 419,193 -0.40(-7.08%)
Sep 10, 2018 5.650 5.950 5.600 5.650 244,832 +0.05(+0.89%)
Sep 07, 2018 5.600 5.750 5.500 5.600 180,100 +0.00(+0.00%)
Sep 06, 2018 5.950 6.000 5.500 5.600 595,225 -0.30(-5.08%)
Sep 05, 2018 5.550 6.000 5.520 5.900 1,273,096 +0.40(+7.27%)
Sep 04, 2018 5.350 6.100 5.300 5.500 5,709,931 +1.15(+26.44%)
Aug 31, 2018 4.350 4.350 4.350 0 +0.10(+2.35%)
Aug 30, 2018 4.250 4.300 4.200 4.250 81,773 -0.05(-1.16%)
Aug 29, 2018 4.150 4.350 4.100 4.300 218,760 +0.15(+3.61%)
Aug 28, 2018 4.150 4.250 4.100 4.150 200,031 +0.05(+1.22%)
Aug 27, 2018 4.150 4.150 4.100 4.100 23,487 -0.05(-1.20%)
Aug 24, 2018 4.100 4.200 4.050 4.150 78,600 -0.05(-1.19%)
Aug 23, 2018 4.200 4.250 4.100 4.200 37,410 +0.03(+0.60%)
Aug 22, 2018 4.200 4.250 4.150 4.175 34,130 -0.08(-1.76%)
Aug 21, 2018 4.150 4.250 4.100 4.250 132,446 +0.10(+2.41%)
Aug 20, 2018 4.100 4.150 4.050 4.150 49,534 +0.05(+1.22%)
Aug 17, 2018 4.100 4.200 4.050 4.100 81,100 +0.00(+0.00%)
Aug 16, 2018 4.100 4.150 4.050 4.100 221,337 +0.00(+0.00%)
Aug 15, 2018 4.050 4.150 3.975 4.100 162,185 +0.10(+2.50%)
Aug 14, 2018 3.850 4.125 3.850 4.000 193,742 +0.15(+3.90%)
Aug 13, 2018 4.000 4.000 3.850 3.850 143,283 -0.15(-3.75%)
Aug 10, 2018 4.000 4.050 3.950 4.000 64,300 +0.00(+0.00%)
Aug 09, 2018 3.900 4.150 3.900 4.000 186,045 -0.05(-1.23%)
Aug 08, 2018 3.800 4.150 3.800 4.050 170,534 +0.20(+5.19%)
Aug 07, 2018 4.200 4.200 3.750 3.850 345,781 -0.25(-6.10%)
Aug 06, 2018 4.350 4.375 4.050 4.100 408,831 -0.25(-5.75%)
Aug 03, 2018 4.550 4.550 4.300 4.350 184,400 -0.20(-4.40%)
Aug 02, 2018 4.450 4.550 4.400 4.550 57,831 +0.10(+2.25%)
Aug 01, 2018 4.700 4.700 4.450 4.450 75,333 -0.20(-4.30%)
Jul 31, 2018 4.550 4.700 4.550 4.650 290,200 +0.10(+2.20%)
Jul 30, 2018 4.300 4.600 4.300 4.550 209,610 +0.25(+5.81%)
Jul 27, 2018 4.300 4.450 4.250 4.300 120,600 -0.05(-1.15%)
Jul 26, 2018 4.475 4.550 4.300 4.350 123,570 -0.10(-2.25%)
Jul 25, 2018 4.600 4.600 4.250 4.450 281,996 -0.10(-2.20%)
Jul 24, 2018 4.600 4.600 4.500 4.550 202,309 +0.00(+0.00%)
Jul 23, 2018 4.600 4.700 4.550 4.550 350,811 -0.05(-1.09%)
Jul 20, 2018 4.550 4.675 4.400 4.600 290,657 +0.10(+2.22%)
Jul 19, 2018 4.400 4.650 4.250 4.500 416,536 +0.05(+1.12%)
Jul 18, 2018 4.250 4.450 4.150 4.450 424,068 +0.25(+5.95%)
Jul 17, 2018 3.850 4.300 3.850 4.200 621,588 +0.35(+9.09%)
Jul 16, 2018 3.750 4.000 3.700 3.850 529,217 +0.25(+6.94%)
Jul 13, 2018 3.650 3.650 3.550 3.600 24,604 -0.05(-1.37%)
Jul 12, 2018 3.700 3.700 3.632 3.650 73,582 -0.05(-1.35%)
Jul 11, 2018 3.700 3.750 3.650 3.700 86,190 -0.02(-0.67%)
Jul 10, 2018 3.700 3.750 3.700 3.725 150,931 +0.05(+1.36%)
Jul 09, 2018 3.600 3.650 3.600 3.675 103,261 +0.07(+2.08%)
Jul 06, 2018 3.550 3.650 3.538 3.600 66,719 +0.05(+1.41%)
Jul 05, 2018 3.600 3.650 3.500 3.550 219,823 +0.00(+0.00%)
Jul 03, 2018 3.550 3.550 3.550 0 -0.05(-1.39%)
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.