Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Oct 03, 2016 7.200 7.210 7.020 7.160 85,632 +0.00(+0.00%)
Sep 30, 2016 6.830 7.470 6.761 7.160 276,773 +0.34(+4.99%)
Sep 29, 2016 6.960 7.030 6.805 6.820 129,852 -0.18(-2.57%)
Sep 28, 2016 7.100 7.118 6.900 7.000 166,788 -0.10(-1.41%)
Sep 27, 2016 6.980 7.130 6.950 7.100 180,150 +0.10(+1.43%)
Sep 26, 2016 6.980 7.020 6.860 7.000 176,027 -0.04(-0.57%)
Sep 23, 2016 6.770 7.068 6.740 7.040 262,255 +0.23(+3.38%)
Sep 22, 2016 6.690 6.850 6.600 6.810 353,866 +0.14(+2.10%)
Sep 21, 2016 6.730 6.750 6.600 6.670 77,113 +0.02(+0.30%)
Sep 20, 2016 6.800 6.800 6.630 6.650 147,146 -0.09(-1.34%)
Sep 19, 2016 6.660 6.810 6.561 6.740 416,227 +0.14(+2.12%)
Sep 16, 2016 6.570 6.659 6.560 6.600 305,865 +0.01(+0.15%)
Sep 15, 2016 6.690 6.700 6.560 6.590 356,293 -0.08(-1.20%)
Sep 14, 2016 6.760 6.810 6.660 6.670 174,995 -0.07(-1.04%)
Sep 13, 2016 6.770 6.820 6.720 6.740 182,219 -0.10(-1.46%)
Sep 12, 2016 6.810 6.929 6.790 6.840 205,844 -0.04(-0.58%)
Sep 09, 2016 6.870 7.010 6.840 6.880 295,133 -0.02(-0.29%)
Sep 08, 2016 6.820 6.910 6.780 6.900 225,866 +0.10(+1.47%)
Sep 07, 2016 6.870 6.870 6.750 6.800 196,925 -0.05(-0.73%)
Sep 06, 2016 6.890 6.920 6.830 6.850 160,928 -0.06(-0.87%)
Sep 02, 2016 6.850 6.910 6.910 6.910 161,700 +0.11(+1.62%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.