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 )

157.46 +0.59 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.385 5.510 5.385 5.479 192,728 +0.07(+1.23%)
Mar 30, 2005 5.503 5.557 5.288 5.413 1,085,579 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.444 5.506 579,237 -0.41(-6.90%)
Mar 28, 2005 6.012 6.049 5.902 5.914 190,186 -0.08(-1.33%)
Mar 24, 2005 5.940 5.998 5.867 5.994 739,481 +0.08(+1.39%)
Mar 23, 2005 5.906 5.924 5.826 5.912 307,742 +0.04(+0.66%)
Mar 22, 2005 5.620 5.904 5.620 5.873 323,248 +0.20(+3.61%)
Mar 21, 2005 5.616 5.678 5.610 5.668 350,400 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.571 5.649 239,150 +0.01(+0.17%)
Mar 17, 2005 5.581 5.674 5.581 5.639 98,163 +0.05(+0.91%)
Mar 16, 2005 5.614 5.666 5.588 5.588 212,726 -0.08(-1.34%)
Mar 15, 2005 5.639 5.678 5.616 5.664 117,589 +0.05(+0.83%)
Mar 14, 2005 5.622 5.678 5.612 5.618 283,504 -0.03(-0.45%)
Mar 11, 2005 5.678 5.682 5.600 5.643 206,686 -0.01(-0.21%)
Mar 10, 2005 5.620 5.674 5.536 5.655 328,363 +0.04(+0.73%)
Mar 09, 2005 5.481 5.614 5.397 5.614 178,366 +0.13(+2.38%)
Mar 08, 2005 5.618 5.618 5.409 5.483 112,041 -0.10(-1.75%)
Mar 07, 2005 5.575 5.600 5.491 5.581 118,514 +0.05(+0.99%)
Mar 04, 2005 5.506 5.567 5.393 5.526 390,859 -0.04(-0.63%)
Mar 03, 2005 5.481 5.629 5.446 5.561 298,423 +0.06(+1.06%)
Mar 02, 2005 5.561 5.659 5.452 5.503 261,449 -0.08(-1.40%)
Mar 01, 2005 5.395 5.645 5.395 5.581 430,495 +0.12(+2.14%)
Feb 28, 2005 5.395 5.522 5.395 5.463 385,280 +0.03(+0.54%)
Feb 25, 2005 5.249 5.501 5.249 5.434 309,780 +0.21(+4.11%)
Feb 24, 2005 5.067 5.241 4.997 5.220 155,185 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.939 5.089 415,218 -0.09(-1.66%)
Feb 22, 2005 5.239 5.298 5.126 5.175 286,643 -0.10(-1.96%)
Feb 18, 2005 5.368 5.372 5.220 5.278 317,618 -0.09(-1.64%)
Feb 17, 2005 5.664 5.709 5.118 5.366 791,971 -0.30(-5.35%)
Feb 16, 2005 5.717 5.776 5.623 5.669 267,291 -0.09(-1.51%)
Feb 15, 2005 5.733 5.783 5.717 5.756 123,575 -0.03(-0.51%)
Feb 14, 2005 5.795 5.809 5.696 5.785 382,059 -0.03(-0.50%)
Feb 11, 2005 5.940 5.940 5.758 5.815 177,131 -0.14(-2.42%)
Feb 10, 2005 6.070 6.099 5.926 5.959 108,789 -0.14(-2.24%)
Feb 09, 2005 6.176 6.195 6.080 6.096 156,644 -0.09(-1.48%)
Feb 08, 2005 6.240 6.240 6.115 6.187 98,747 +0.00(+0.03%)
Feb 07, 2005 6.310 6.310 6.174 6.185 150,581 -0.08(-1.27%)
Feb 04, 2005 6.304 6.332 6.233 6.265 295,240 +0.01(+0.22%)
Feb 03, 2005 6.242 6.303 6.098 6.252 199,478 -0.04(-0.65%)
Feb 02, 2005 6.174 6.320 6.174 6.293 171,081 +0.07(+1.19%)
Feb 01, 2005 6.293 6.324 6.178 6.219 282,981 -0.05(-0.84%)
Jan 31, 2005 6.205 6.388 6.197 6.271 462,759 +0.12(+2.03%)
Jan 28, 2005 5.951 6.193 5.902 6.146 104,923 +0.22(+3.75%)
Jan 27, 2005 5.904 5.963 5.838 5.924 89,281 +0.02(+0.40%)
Jan 26, 2005 5.873 5.971 5.844 5.901 178,097 +0.05(+0.80%)
Jan 25, 2005 5.912 5.912 5.824 5.854 311,817 -0.01(-0.10%)
Jan 24, 2005 5.703 5.938 5.703 5.860 288,298 +0.05(+0.94%)
Jan 21, 2005 5.721 5.854 5.633 5.805 220,964 +0.16(+2.87%)
Jan 20, 2005 5.854 5.854 5.584 5.643 335,732 -0.14(-2.46%)
Jan 19, 2005 6.043 6.076 5.623 5.785 426,126 -0.36(-5.87%)
Jan 18, 2005 5.961 6.203 5.903 6.146 361,003 +0.24(+4.13%)
Jan 14, 2005 5.910 5.918 5.805 5.902 76,735 +0.06(+0.97%)
Jan 13, 2005 5.871 5.902 5.756 5.846 130,937 -0.02(-0.40%)
Jan 12, 2005 5.971 5.975 5.661 5.869 513,494 -0.10(-1.64%)
Jan 11, 2005 5.992 6.006 5.906 5.967 84,861 +0.04(+0.65%)
Jan 10, 2005 5.951 6.014 5.838 5.929 132,082 +0.05(+0.78%)
Jan 07, 2005 5.854 5.951 5.729 5.883 159,788 +0.05(+0.87%)
Jan 06, 2005 5.491 5.881 5.491 5.832 276,498 +0.26(+4.69%)
Jan 05, 2005 5.670 5.795 5.372 5.571 217,161 -0.20(-3.48%)
Jan 04, 2005 5.666 5.787 5.588 5.772 101,845 +0.02(+0.37%)
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.