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 (%)
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%)
Jul 02, 2018 3.500 3.575 3.478 3.600 57,864 +0.10(+2.86%)
Jun 29, 2018 3.550 3.650 3.500 3.500 358,236 -0.05(-1.41%)
Jun 28, 2018 3.550 3.600 3.500 3.550 82,430 +0.00(+0.00%)
Jun 27, 2018 3.500 3.550 3.350 3.550 269,324 +0.15(+4.41%)
Jun 26, 2018 3.600 3.600 3.350 3.400 241,860 -0.20(-5.56%)
Jun 25, 2018 3.650 3.650 3.500 3.600 141,589 -0.05(-1.37%)
Jun 22, 2018 3.650 3.650 3.600 3.650 51,644 +0.05(+1.39%)
Jun 21, 2018 3.700 3.700 3.600 3.600 55,709 -0.07(-2.04%)
Jun 20, 2018 3.600 3.700 3.600 3.675 98,314 +0.07(+2.08%)
Jun 19, 2018 3.550 3.650 3.500 3.600 240,476 +0.00(+0.00%)
Jun 18, 2018 3.550 3.600 3.500 3.600 64,365 +0.00(+0.00%)
Jun 15, 2018 3.700 3.550 3.600 285,242 -0.10(-2.70%)
Jun 14, 2018 3.600 3.750 3.575 3.700 238,652 +0.15(+4.23%)
Jun 13, 2018 3.600 3.700 3.500 3.550 378,558 +0.00(+0.00%)
Jun 12, 2018 3.600 3.619 3.500 3.550 74,837 +0.00(+0.00%)
Jun 11, 2018 3.550 3.600 3.550 3.550 84,718 +0.00(+0.00%)
Jun 08, 2018 3.550 3.600 3.500 3.550 68,796 +0.05(+1.43%)
Jun 07, 2018 3.400 3.600 3.400 3.500 294,918 +0.10(+2.94%)
Jun 06, 2018 3.450 3.450 3.400 3.400 92,923 -0.02(-0.73%)
Jun 05, 2018 3.300 3.450 3.300 3.425 181,729 +0.07(+2.24%)
Jun 04, 2018 3.400 3.445 3.250 3.350 121,135 -0.02(-0.74%)
Jun 01, 2018 3.250 3.400 3.200 3.375 395,739 +0.12(+3.85%)
May 31, 2018 3.300 3.450 3.200 3.250 246,894 -0.05(-1.52%)
May 30, 2018 3.250 3.350 3.225 3.300 246,243 +0.05(+1.54%)
May 29, 2018 3.100 3.250 3.100 3.250 136,126 +0.15(+4.84%)
May 25, 2018 3.100 3.100 3.100 0 +0.02(+0.81%)
May 24, 2018 3.050 3.100 3.050 3.075 172,684 -0.02(-0.81%)
May 23, 2018 3.100 3.218 3.050 3.100 210,264 +0.00(+0.00%)
May 22, 2018 3.100 3.250 3.100 3.100 128,268 -0.05(-1.59%)
May 21, 2018 3.200 3.200 3.100 3.150 188,044 -0.05(-1.56%)
May 18, 2018 3.250 3.250 3.200 3.200 37,517 -0.05(-1.54%)
May 17, 2018 3.250 3.300 3.200 3.250 186,680 +0.00(+0.00%)
May 16, 2018 3.150 3.350 3.150 3.250 275,971 +0.05(+1.56%)
May 15, 2018 3.350 3.398 3.150 3.200 186,930 -0.15(-4.48%)
May 14, 2018 3.150 3.400 3.150 3.350 123,762 +0.20(+6.35%)
May 11, 2018 3.150 3.200 3.100 3.150 296,959 +0.00(+0.00%)
May 10, 2018 3.200 3.250 3.100 3.150 99,942 -0.05(-1.56%)
May 09, 2018 3.250 3.300 3.150 3.200 190,117 +0.00(+0.00%)
May 08, 2018 3.250 3.250 3.050 3.200 351,952 -0.05(-1.54%)
May 07, 2018 3.550 3.600 3.250 3.250 395,495 -0.40(-10.96%)
May 04, 2018 3.650 3.725 3.600 3.650 192,693 +0.00(+0.00%)
May 03, 2018 3.750 3.800 3.650 3.650 83,561 -0.15(-3.95%)
May 02, 2018 3.650 3.800 3.550 3.800 166,659 +0.15(+4.11%)
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.