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 )

167.22 +0.73 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008 8.709 8.709 8.537 8.608 450,531 -0.08(-0.90%)
May 29, 2008 8.553 8.717 8.444 8.686 824,287 +0.12(+1.46%)
May 28, 2008 8.576 8.615 8.506 8.561 662,850 +0.05(+0.55%)
May 27, 2008 8.358 8.639 8.311 8.514 522,510 +0.19(+2.25%)
May 26, 2008 8.506 8.584 8.163 8.327 860,626 +0.00(+0.00%)
May 23, 2008 8.506 8.584 8.163 8.327 860,626 -0.26(-3.00%)
May 22, 2008 8.436 8.693 8.295 8.584 762,340 +0.16(+1.85%)
May 21, 2008 8.608 8.639 8.311 8.428 840,064 -0.13(-1.55%)
May 20, 2008 8.764 8.771 8.444 8.561 782,045 -0.27(-3.01%)
May 19, 2008 8.873 8.927 8.701 8.826 887,251 -0.05(-0.62%)
May 16, 2008 8.974 8.974 8.600 8.881 804,755 -0.05(-0.61%)
May 15, 2008 8.951 8.998 8.647 8.935 1,012,237 -0.03(-0.35%)
May 14, 2008 8.951 9.052 8.857 8.966 698,994 +0.01(+0.09%)
May 13, 2008 8.787 8.959 8.693 8.959 957,044 +0.16(+1.86%)
May 12, 2008 8.678 8.803 8.600 8.795 647,251 +0.16(+1.81%)
May 09, 2008 8.623 8.818 8.584 8.639 441,408 -0.05(-0.54%)
May 08, 2008 8.787 8.826 8.631 8.686 863,248 -0.09(-0.98%)
May 07, 2008 9.076 9.115 8.732 8.771 1,126,878 -0.28(-3.10%)
May 06, 2008 9.138 9.279 8.873 9.052 1,023,721 -0.18(-1.94%)
May 05, 2008 9.123 9.349 9.013 9.232 874,715 +0.00(+0.00%)
May 02, 2008 9.380 9.443 9.162 9.232 1,049,813 -0.20(-2.07%)
May 01, 2008 9.169 9.427 9.080 9.427 1,592,296 +0.22(+2.37%)
Apr 30, 2008 9.193 9.396 9.130 9.208 2,080,275 +0.06(+0.68%)
Apr 29, 2008 8.678 9.333 8.639 9.146 4,663,260 +1.01(+12.37%)
Apr 28, 2008 8.100 8.569 8.100 8.139 1,921,460 -0.02(-0.29%)
Apr 25, 2008 8.077 8.210 7.858 8.163 1,394,893 +0.06(+0.77%)
Apr 24, 2008 7.804 8.202 7.804 8.100 1,887,954 +0.30(+3.90%)
Apr 23, 2008 7.819 7.890 7.687 7.796 899,294 +0.02(+0.20%)
Apr 22, 2008 7.843 7.929 7.671 7.780 1,068,942 -0.12(-1.48%)
Apr 21, 2008 7.780 7.936 7.655 7.897 569,981 +0.07(+0.90%)
Apr 18, 2008 7.757 7.921 7.718 7.827 539,888 +0.24(+3.19%)
Apr 17, 2008 7.726 7.741 7.562 7.585 389,778 -0.18(-2.31%)
Apr 16, 2008 7.609 7.858 7.609 7.765 952,022 +0.24(+3.22%)
Apr 15, 2008 7.515 7.554 7.343 7.523 988,346 +0.05(+0.63%)
Apr 14, 2008 7.624 7.874 7.406 7.476 721,714 -0.16(-2.15%)
Apr 11, 2008 7.897 7.913 7.616 7.640 792,007 -0.32(-4.02%)
Apr 10, 2008 7.726 8.116 7.710 7.960 1,300,627 +0.25(+3.24%)
Apr 09, 2008 7.905 8.022 7.585 7.710 1,027,657 -0.20(-2.56%)
Apr 08, 2008 7.866 7.999 7.866 7.913 1,022,032 -0.03(-0.39%)
Apr 07, 2008 8.256 8.311 7.929 7.944 888,213 -0.28(-3.42%)
Apr 04, 2008 8.451 8.451 8.171 8.225 751,993 -0.20(-2.41%)
Apr 03, 2008 8.358 8.475 8.108 8.428 873,241 -0.03(-0.37%)
Apr 02, 2008 8.171 8.475 8.014 8.459 1,860,396 +0.27(+3.24%)
Apr 01, 2008 7.780 8.241 7.648 8.194 1,625,374 +0.55(+7.14%)
Mar 31, 2008 7.648 7.734 7.445 7.648 1,560,133 +0.12(+1.55%)
Mar 28, 2008 7.570 7.913 7.499 7.531 1,161,592 -0.35(-4.46%)
Mar 27, 2008 8.210 8.233 7.882 7.882 871,155 -0.29(-3.53%)
Mar 26, 2008 8.405 8.405 8.077 8.171 824,245 -0.31(-3.68%)
Mar 25, 2008 8.529 8.623 8.241 8.483 1,359,852 -0.02(-0.28%)
Mar 24, 2008 8.178 8.647 8.139 8.506 2,327,033 +0.35(+4.31%)
Mar 21, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.00(+0.00%)
Mar 20, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.44(+5.66%)
Mar 19, 2008 7.827 7.952 7.679 7.718 1,170,846 -0.03(-0.40%)
Mar 18, 2008 7.640 7.804 7.531 7.749 1,156,359 +0.27(+3.65%)
Mar 17, 2008 7.218 7.601 7.109 7.476 1,726,965 +0.02(+0.31%)
Mar 14, 2008 7.585 7.694 7.296 7.453 1,271,659 -0.13(-1.75%)
Mar 13, 2008 7.218 7.585 7.094 7.585 1,213,793 +0.35(+4.85%)
Mar 12, 2008 7.195 7.515 7.055 7.234 977,296 +0.05(+0.76%)
Mar 11, 2008 7.265 7.296 7.023 7.179 998,453 +0.11(+1.55%)
Mar 10, 2008 7.148 7.304 7.031 7.070 707,896 -0.07(-0.98%)
Mar 07, 2008 7.086 7.304 7.082 7.140 1,008,818 -0.06(-0.87%)
Mar 06, 2008 7.468 7.468 7.055 7.203 1,355,190 -0.32(-4.25%)
Mar 05, 2008 7.211 7.609 7.203 7.523 1,745,736 +0.34(+4.67%)
Mar 04, 2008 7.218 7.304 7.125 7.187 1,023,544 -0.11(-1.50%)
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.