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 30, 2016 7.100 7.100 7.100 0 -0.15(-2.07%)
Dec 29, 2016 7.300 7.450 7.250 7.250 110,953 -0.05(-0.68%)
Dec 28, 2016 7.250 7.300 7.160 7.300 141,514 +0.05(+0.69%)
Dec 27, 2016 7.250 7.450 7.150 7.250 254,120 +0.00(+0.00%)
Dec 23, 2016 7.250 7.250 7.250 0 -0.15(-2.03%)
Dec 22, 2016 7.450 7.500 7.300 7.400 149,828 -0.10(-1.33%)
Dec 21, 2016 7.500 7.500 7.400 7.500 171,180 +0.00(+0.00%)
Dec 20, 2016 7.300 7.600 7.250 7.500 363,285 +0.20(+2.74%)
Dec 19, 2016 7.300 7.350 7.237 7.300 282,232 +0.15(+2.10%)
Dec 16, 2016 7.100 7.400 7.100 7.150 300,757 +0.05(+0.70%)
Dec 15, 2016 6.950 7.200 6.850 7.100 204,908 +0.20(+2.90%)
Dec 14, 2016 7.100 7.200 6.850 6.900 356,348 -0.15(-2.13%)
Dec 13, 2016 6.800 7.100 6.650 7.050 315,319 +0.30(+4.44%)
Dec 12, 2016 6.900 6.900 6.700 6.750 121,555 -0.05(-0.74%)
Dec 09, 2016 6.600 6.850 6.500 6.800 297,121 +0.25(+3.82%)
Dec 08, 2016 6.700 6.750 6.500 6.550 258,345 -0.20(-2.96%)
Dec 07, 2016 6.800 6.900 6.625 6.750 196,838 -0.05(-0.74%)
Dec 06, 2016 6.550 6.857 6.400 6.800 286,707 +0.25(+3.82%)
Dec 05, 2016 6.450 6.550 6.350 6.550 149,818 +0.15(+2.34%)
Dec 02, 2016 6.350 6.600 6.260 6.400 214,851 +0.00(+0.00%)
Dec 01, 2016 6.650 6.650 6.300 6.400 366,660 -0.20(-3.03%)
Nov 30, 2016 6.850 6.900 6.550 6.600 261,370 -0.15(-2.22%)
Nov 29, 2016 6.600 6.850 6.588 6.750 135,024 +0.15(+2.27%)
Nov 28, 2016 6.750 6.850 6.450 6.600 185,113 -0.15(-2.22%)
Nov 25, 2016 6.850 6.900 6.750 6.750 62,100 +0.00(+0.00%)
Nov 23, 2016 6.750 6.750 6.750 0 -0.05(-0.74%)
Nov 22, 2016 6.800 6.850 6.700 6.800 231,094 +0.10(+1.49%)
Nov 21, 2016 6.700 6.700 6.550 6.700 203,314 +0.10(+1.52%)
Nov 18, 2016 6.700 6.750 6.550 6.600 106,459 -0.05(-0.75%)
Nov 17, 2016 6.750 6.800 6.550 6.650 381,472 -0.15(-2.21%)
Nov 16, 2016 7.100 7.150 6.500 6.800 232,526 -0.40(-5.56%)
Nov 15, 2016 6.850 7.200 6.850 7.200 265,122 +0.30(+4.35%)
Nov 14, 2016 6.800 7.200 6.800 6.900 561,944 +0.05(+0.73%)
Nov 11, 2016 6.150 6.900 6.150 6.850 629,894 +0.75(+12.30%)
Nov 10, 2016 6.150 6.275 5.950 6.100 367,065 +0.05(+0.83%)
Nov 09, 2016 5.800 6.350 5.750 6.050 388,018 +0.15(+2.54%)
Nov 08, 2016 5.950 6.100 5.650 5.900 445,163 -0.10(-1.67%)
Nov 07, 2016 6.150 6.350 5.950 6.000 152,493 +0.00(+0.00%)
Nov 04, 2016 5.950 6.050 5.950 6.000 161,474 +0.00(+0.00%)
Nov 03, 2016 6.000 6.100 5.950 6.000 253,156 -0.10(-1.64%)
Nov 02, 2016 6.150 6.420 5.975 6.100 216,945 -0.05(-0.81%)
Nov 01, 2016 6.400 6.400 6.150 6.150 281,014 -0.25(-3.91%)
Oct 31, 2016 6.350 6.450 6.200 6.400 180,728 +0.10(+1.59%)
Oct 28, 2016 6.300 6.400 6.200 6.300 76,045 -0.05(-0.79%)
Oct 27, 2016 6.600 6.650 6.350 6.350 132,607 -0.20(-3.05%)
Oct 26, 2016 6.600 6.700 6.500 6.550 118,941 +0.00(+0.00%)
Oct 25, 2016 6.650 6.750 6.549 6.550 195,358 -0.15(-2.24%)
Oct 24, 2016 6.800 6.900 6.650 6.700 103,974 -0.15(-2.19%)
Oct 21, 2016 6.800 6.900 6.800 6.850 67,565 +0.05(+0.74%)
Oct 20, 2016 6.900 7.000 6.800 6.800 114,894 -0.10(-1.45%)
Oct 19, 2016 6.850 6.950 6.761 6.900 124,690 +0.00(+0.00%)
Oct 18, 2016 6.900 7.000 6.750 6.900 40,185 +0.05(+0.73%)
Oct 17, 2016 6.800 6.950 6.750 6.850 102,805 +0.07(+1.03%)
Oct 14, 2016 6.850 6.930 6.760 6.780 113,606 -0.03(-0.44%)
Oct 13, 2016 6.970 6.970 6.800 6.810 115,522 -0.16(-2.30%)
Oct 12, 2016 6.880 7.060 6.826 6.970 89,098 +0.07(+1.01%)
Oct 11, 2016 7.070 7.090 6.800 6.900 140,763 -0.18(-2.54%)
Oct 10, 2016 6.950 7.100 6.932 7.080 57,284 +0.13(+1.87%)
Oct 07, 2016 7.090 7.090 6.880 6.950 117,265 -0.14(-1.97%)
Oct 06, 2016 7.130 7.150 7.000 7.090 102,561 -0.09(-1.25%)
Oct 05, 2016 7.010 7.240 6.980 7.180 201,258 +0.17(+2.43%)
Oct 04, 2016 7.130 7.160 6.990 7.010 155,751 -0.15(-2.09%)
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.