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 (%)
Jan 31, 2018 4.350 4.450 4.275 4.400 320,966 +0.10(+2.33%)
Jan 30, 2018 4.550 4.573 4.250 4.300 447,833 -0.28(-6.01%)
Jan 29, 2018 4.700 4.700 4.550 4.575 149,228 -0.12(-2.66%)
Jan 26, 2018 4.850 4.850 4.650 4.700 218,060 -0.20(-4.08%)
Jan 25, 2018 4.950 4.950 4.900 4.900 268,357 +0.00(+0.00%)
Jan 24, 2018 4.800 4.950 4.800 4.900 274,859 +0.10(+2.08%)
Jan 23, 2018 4.850 4.850 4.750 4.800 127,630 -0.05(-1.03%)
Jan 22, 2018 4.650 4.850 4.600 4.850 286,633 +0.20(+4.30%)
Jan 19, 2018 4.500 4.650 4.500 4.650 182,940 +0.10(+2.20%)
Jan 18, 2018 4.600 4.600 4.500 4.550 127,731 +0.00(+0.00%)
Jan 17, 2018 4.650 4.650 4.550 4.550 88,115 -0.10(-2.15%)
Jan 16, 2018 4.750 4.750 4.600 4.650 230,689 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Jan 11, 2018 4.600 4.650 4.450 4.650 435,616 +0.15(+3.33%)
Jan 10, 2018 4.600 4.500 200,508 +0.05(+1.12%)
Jan 09, 2018 4.150 4.500 4.150 4.450 482,402 +0.30(+7.23%)
Jan 08, 2018 4.350 4.350 4.100 4.150 605,848 -0.15(-3.49%)
Jan 05, 2018 4.250 4.350 4.200 4.300 290,189 +0.02(+0.58%)
Jan 04, 2018 4.300 4.300 4.200 4.275 151,390 +0.00(+0.00%)
Jan 03, 2018 4.100 4.300 4.100 4.275 240,990 +0.18(+4.27%)
Jan 02, 2018 4.050 4.275 4.050 4.100 314,213 +0.00(+0.00%)
Dec 29, 2017 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 28, 2017 4.100 4.100 4.000 4.100 217,511 +0.00(+0.00%)
Dec 27, 2017 4.050 4.150 4.050 4.100 227,233 +0.05(+1.23%)
Dec 26, 2017 4.150 4.150 4.000 4.050 259,279 -0.10(-2.41%)
Dec 22, 2017 4.050 4.200 3.950 4.150 507,364 +0.05(+1.22%)
Dec 21, 2017 4.050 4.200 4.050 4.100 329,391 +0.00(+0.00%)
Dec 20, 2017 4.100 4.200 4.050 4.100 310,841 +0.05(+1.23%)
Dec 19, 2017 4.250 4.275 4.000 4.050 725,499 -0.20(-4.71%)
Dec 18, 2017 4.300 4.350 4.200 4.250 235,887 -0.05(-1.16%)
Dec 15, 2017 4.450 4.450 4.200 4.300 298,032 -0.05(-1.15%)
Dec 14, 2017 4.450 4.450 4.325 4.350 161,098 -0.05(-1.14%)
Dec 13, 2017 4.350 4.450 4.300 4.400 214,543 +0.05(+1.15%)
Dec 12, 2017 4.400 4.500 4.150 4.350 309,824 -0.05(-1.14%)
Dec 11, 2017 4.400 4.450 4.350 4.400 306,615 +0.05(+1.15%)
Dec 08, 2017 4.600 4.600 4.350 4.350 532,273 -0.05(-1.14%)
Dec 07, 2017 4.600 4.600 4.300 4.400 355,913 -0.15(-3.30%)
Dec 06, 2017 4.650 4.709 4.475 4.550 327,542 -0.10(-2.15%)
Dec 05, 2017 4.550 4.750 4.550 4.650 158,723 +0.05(+1.09%)
Dec 04, 2017 4.500 4.500 4.500 4.600 274,791 +0.10(+2.22%)
Dec 01, 2017 4.500 4.600 4.300 4.500 610,417 -0.05(-1.10%)
Nov 30, 2017 4.700 4.798 4.500 4.550 712,042 -0.20(-4.21%)
Nov 29, 2017 4.800 4.900 4.710 4.750 133,554 +0.00(+0.00%)
Nov 28, 2017 4.800 4.850 4.650 4.750 170,402 -0.10(-2.06%)
Nov 27, 2017 4.800 4.900 4.750 4.850 152,548 +0.05(+1.04%)
Nov 24, 2017 4.800 4.900 4.750 4.800 120,250 +0.00(+0.00%)
Nov 22, 2017 4.800 4.950 4.800 4.800 172,817 -0.05(-1.03%)
Nov 21, 2017 4.900 4.900 4.750 4.850 108,245 -0.05(-1.02%)
Nov 20, 2017 4.850 4.950 4.750 4.900 235,468 +0.08(+1.55%)
Nov 17, 2017 4.750 4.850 4.650 4.825 172,582 +0.08(+1.58%)
Nov 16, 2017 4.750 4.850 4.650 4.750 110,668 -0.03(-0.52%)
Nov 15, 2017 4.350 4.800 4.350 4.775 392,720 +0.43(+9.77%)
Nov 14, 2017 4.700 4.725 4.350 4.350 221,243 -0.35(-7.45%)
Nov 13, 2017 4.600 4.850 4.524 4.700 180,726 +0.05(+1.08%)
Nov 10, 2017 4.400 4.700 4.272 4.650 244,055 +0.25(+5.68%)
Nov 09, 2017 4.350 4.500 4.264 4.400 122,019 +0.00(+0.00%)
Nov 08, 2017 4.450 4.575 4.250 4.400 371,127 -0.12(-2.76%)
Nov 07, 2017 4.850 5.150 4.200 4.525 787,881 -0.22(-4.74%)
Nov 06, 2017 4.750 4.800 4.600 4.750 293,291 +0.00(+0.00%)
Nov 03, 2017 4.850 4.900 4.750 4.750 83,672 -0.15(-3.06%)
Nov 02, 2017 4.900 4.900 4.701 4.900 105,889 +0.08(+1.55%)
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.