Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

168.38 -1.26 (-0.74%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 2024 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 (%)
Oct 31, 2007 9.716 9.973 9.591 9.887 1,340,785 +0.16(+1.69%)
Oct 30, 2007 9.443 9.739 8.849 9.723 5,759,069 +1.31(+15.58%)
Oct 29, 2007 8.686 8.771 8.366 8.412 1,096,536 -0.15(-1.73%)
Oct 26, 2007 8.732 8.857 8.522 8.561 918,618 -0.03(-0.36%)
Oct 25, 2007 8.912 8.935 8.545 8.592 776,847 -0.30(-3.42%)
Oct 24, 2007 9.013 9.068 8.537 8.896 1,230,671 -0.20(-2.23%)
Oct 23, 2007 9.240 9.271 8.974 9.099 628,758 -0.03(-0.34%)
Oct 22, 2007 8.740 9.271 8.662 9.130 847,542 +0.35(+4.00%)
Oct 19, 2007 8.881 8.920 8.764 8.779 863,289 -0.12(-1.32%)
Oct 18, 2007 8.717 8.943 8.584 8.896 1,072,667 +0.15(+1.70%)
Oct 17, 2007 8.522 8.896 8.522 8.748 998,028 +0.28(+3.32%)
Oct 16, 2007 8.327 8.639 8.202 8.467 671,438 +0.16(+1.97%)
Oct 15, 2007 8.717 8.748 8.249 8.303 1,192,003 -0.43(-4.92%)
Oct 12, 2007 8.506 8.849 8.451 8.732 1,136,212 +0.22(+2.57%)
Oct 11, 2007 9.013 9.052 8.428 8.514 1,552,742 -0.46(-5.13%)
Oct 10, 2007 8.974 9.013 8.935 8.974 474,460 -0.02(-0.26%)
Oct 09, 2007 9.037 9.130 8.904 8.998 746,194 -0.02(-0.17%)
Oct 08, 2007 9.279 9.310 8.998 9.013 765,207 -0.30(-3.27%)
Oct 05, 2007 9.443 9.443 9.146 9.318 1,373,759 -0.03(-0.33%)
Oct 04, 2007 9.247 9.458 9.247 9.349 510,614 +0.13(+1.44%)
Oct 03, 2007 9.247 9.396 9.177 9.216 802,850 -0.14(-1.50%)
Oct 02, 2007 9.443 9.521 9.193 9.357 780,082 -0.05(-0.58%)
Oct 01, 2007 9.138 9.458 9.130 9.411 587,309 +0.28(+3.08%)
Sep 28, 2007 9.349 9.443 9.091 9.130 601,981 -0.24(-2.58%)
Sep 27, 2007 9.357 9.427 9.232 9.372 251,320 +0.08(+0.84%)
Sep 26, 2007 9.154 9.364 9.154 9.294 680,544 +0.20(+2.23%)
Sep 25, 2007 9.497 9.497 9.037 9.091 1,362,874 -0.44(-4.66%)
Sep 24, 2007 9.575 9.770 9.482 9.536 645,895 -0.02(-0.24%)
Sep 21, 2007 9.528 9.708 9.310 9.560 640,349 +0.12(+1.24%)
Sep 20, 2007 9.809 9.809 9.419 9.443 525,142 -0.38(-3.89%)
Sep 19, 2007 9.591 10.08 9.536 9.825 696,559 +0.30(+3.11%)
Sep 18, 2007 9.130 9.591 8.959 9.528 1,101,903 +0.46(+5.08%)
Sep 17, 2007 9.325 9.411 9.052 9.068 714,382 -0.30(-3.17%)
Sep 14, 2007 9.357 9.458 9.286 9.364 549,658 -0.07(-0.74%)
Sep 13, 2007 9.450 9.614 9.341 9.435 371,256 +0.05(+0.58%)
Sep 12, 2007 9.528 9.560 9.349 9.380 331,553 -0.16(-1.72%)
Sep 11, 2007 9.419 9.560 9.333 9.544 584,415 +0.18(+1.92%)
Sep 10, 2007 9.544 9.692 9.279 9.364 1,008,659 -0.14(-1.48%)
Sep 07, 2007 9.638 9.794 9.505 9.505 581,832 -0.29(-2.95%)
Sep 06, 2007 9.926 10.01 9.747 9.794 615,106 -0.11(-1.10%)
Sep 05, 2007 9.965 10.07 9.841 9.903 656,817 -0.16(-1.63%)
Sep 04, 2007 9.958 10.12 9.731 10.07 824,117 +0.07(+0.70%)
Aug 31, 2007 9.770 10.05 9.661 9.997 742,138 +0.27(+2.81%)
Aug 30, 2007 9.755 9.841 9.638 9.723 602,002 -0.10(-1.03%)
Aug 29, 2007 9.747 9.911 9.669 9.825 507,462 +0.12(+1.29%)
Aug 28, 2007 9.864 9.950 9.638 9.700 827,661 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.895 9.919 331,121 -0.12(-1.24%)
Aug 24, 2007 10.07 10.21 9.950 10.04 638,404 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.989 10.06 868,325 -0.26(-2.50%)
Aug 22, 2007 10.42 10.57 10.29 10.32 972,965 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,143 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,700 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,842 +0.40(+3.85%)
Aug 16, 2007 9.474 10.41 9.474 10.35 1,387,297 +0.80(+8.42%)
Aug 15, 2007 9.458 9.684 9.458 9.544 847,171 +0.06(+0.66%)
Aug 14, 2007 9.716 9.778 9.396 9.482 1,237,874 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.638 9.708 1,439,053 -0.41(-4.09%)
Aug 10, 2007 10.07 10.55 9.887 10.12 1,264,380 -0.10(-0.99%)
Aug 09, 2007 9.708 10.53 9.614 10.22 2,394,624 +0.49(+5.05%)
Aug 08, 2007 9.591 10.54 9.591 9.731 3,079,370 +0.17(+1.80%)
Aug 07, 2007 9.606 9.786 9.364 9.560 2,113,363 -0.13(-1.37%)
Aug 06, 2007 9.138 9.770 8.951 9.692 1,801,614 +0.56(+6.15%)
Aug 03, 2007 9.169 9.310 9.107 9.130 1,080,704 -0.13(-1.43%)
Aug 02, 2007 9.130 9.286 9.029 9.263 1,132,527 +0.13(+1.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.