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 )

167.20 -0.59 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2005 6.829 6.829 6.771 6.781 1,272,488 +0.00(+0.00%)
Jun 29, 2005 6.944 6.964 6.781 6.781 2,472,690 -0.07(-1.00%)
Jun 28, 2005 6.585 6.927 6.585 6.849 688,236 +0.26(+3.97%)
Jun 27, 2005 6.544 6.613 6.478 6.587 465,135 +0.04(+0.66%)
Jun 24, 2005 6.429 6.554 6.293 6.544 2,386,429 +0.09(+1.42%)
Jun 23, 2005 6.414 6.589 6.414 6.453 260,785 -0.01(-0.15%)
Jun 22, 2005 6.517 6.595 6.377 6.463 347,563 -0.02(-0.36%)
Jun 21, 2005 6.404 6.556 6.390 6.486 170,399 +0.09(+1.40%)
Jun 20, 2005 6.287 6.425 6.211 6.396 217,746 +0.11(+1.74%)
Jun 17, 2005 6.308 6.320 6.117 6.287 523,728 +0.03(+0.47%)
Jun 16, 2005 6.275 6.353 6.209 6.258 383,458 -0.02(-0.28%)
Jun 15, 2005 6.535 6.537 6.176 6.275 762,302 -0.41(-6.13%)
Jun 14, 2005 6.740 6.747 6.541 6.685 165,656 -0.01(-0.20%)
Jun 13, 2005 6.390 6.769 6.390 6.699 272,337 +0.27(+4.25%)
Jun 10, 2005 6.410 6.451 6.377 6.425 156,995 +0.04(+0.64%)
Jun 09, 2005 6.263 6.457 6.148 6.384 579,039 +0.04(+0.71%)
Jun 08, 2005 6.254 6.381 6.240 6.340 132,746 +0.09(+1.40%)
Jun 07, 2005 6.400 6.410 6.092 6.252 206,079 -0.10(-1.57%)
Jun 06, 2005 6.144 6.470 6.144 6.351 292,004 +0.19(+3.01%)
Jun 03, 2005 6.088 6.224 6.070 6.166 302,200 +0.00(+0.06%)
Jun 02, 2005 5.988 6.166 5.971 6.162 142,235 +0.11(+1.77%)
Jun 01, 2005 6.029 6.062 5.959 6.055 157,276 +0.07(+1.21%)
May 31, 2005 6.084 6.090 5.961 5.982 192,462 -0.05(-0.84%)
May 27, 2005 5.869 6.076 5.869 6.033 138,921 +0.12(+2.11%)
May 26, 2005 6.012 6.012 5.824 5.909 120,318 -0.04(-0.72%)
May 25, 2005 6.035 6.035 5.922 5.951 251,017 -0.07(-1.20%)
May 24, 2005 5.906 6.029 5.832 6.023 176,298 +0.14(+2.39%)
May 23, 2005 5.879 5.910 5.762 5.883 107,544 +0.01(+0.10%)
May 20, 2005 5.852 5.881 5.715 5.877 263,050 +0.02(+0.40%)
May 19, 2005 5.822 5.879 5.822 5.854 1,936,387 -0.02(-0.40%)
May 18, 2005 5.727 6.010 5.643 5.877 387,958 +0.18(+3.12%)
May 17, 2005 5.659 5.821 5.596 5.700 437,170 +0.04(+0.76%)
May 16, 2005 5.561 5.659 5.561 5.657 103,841 +0.05(+0.83%)
May 13, 2005 5.686 5.686 5.501 5.610 423,131 -0.06(-1.10%)
May 12, 2005 5.678 5.780 5.616 5.672 94,255 -0.03(-0.48%)
May 11, 2005 5.780 5.799 5.536 5.700 389,649 -0.06(-1.02%)
May 10, 2005 5.854 5.902 5.659 5.758 1,230,633 +0.08(+1.41%)
May 09, 2005 5.707 5.756 5.620 5.678 401,283 +0.05(+0.97%)
May 06, 2005 5.659 5.690 5.456 5.623 346,446 +0.02(+0.31%)
May 05, 2005 5.616 5.801 5.536 5.606 496,679 +0.28(+5.32%)
May 04, 2005 5.325 5.422 5.313 5.323 452,258 +0.17(+3.33%)
May 03, 2005 5.161 5.222 5.136 5.151 138,032 -0.04(-0.75%)
May 02, 2005 5.132 5.233 5.046 5.190 164,759 +0.11(+2.23%)
Apr 29, 2005 5.005 5.149 4.976 5.077 155,913 +0.07(+1.32%)
Apr 28, 2005 5.019 5.106 4.999 5.011 94,211 -0.07(-1.42%)
Apr 27, 2005 5.065 5.153 5.062 5.083 210,865 -0.03(-0.61%)
Apr 26, 2005 5.112 5.169 5.075 5.114 278,330 -0.04(-0.76%)
Apr 25, 2005 5.138 5.180 5.073 5.153 174,758 +0.07(+1.46%)
Apr 22, 2005 5.202 5.231 4.985 5.079 640,826 -0.12(-2.36%)
Apr 21, 2005 5.452 5.456 5.198 5.202 779,627 -0.17(-3.23%)
Apr 20, 2005 5.465 5.477 5.366 5.376 224,434 -0.12(-2.13%)
Apr 19, 2005 5.491 5.506 5.389 5.493 232,452 +0.02(+0.43%)
Apr 18, 2005 5.438 5.614 5.411 5.469 260,511 +0.09(+1.59%)
Apr 15, 2005 5.527 5.614 5.383 5.383 194,953 -0.14(-2.54%)
Apr 14, 2005 5.754 5.778 5.481 5.524 332,557 -0.24(-4.13%)
Apr 13, 2005 5.809 5.891 5.696 5.762 188,270 -0.09(-1.47%)
Apr 12, 2005 5.661 5.854 5.627 5.848 164,310 +0.16(+2.74%)
Apr 11, 2005 5.676 5.723 5.625 5.692 110,870 +0.08(+1.36%)
Apr 08, 2005 5.678 5.692 5.485 5.616 298,787 -0.10(-1.74%)
Apr 07, 2005 5.795 5.795 5.528 5.715 244,429 -0.04(-0.71%)
Apr 06, 2005 5.692 5.762 5.674 5.756 81,056 +0.12(+2.15%)
Apr 05, 2005 5.417 5.690 5.417 5.635 214,110 +0.20(+3.74%)
Apr 04, 2005 5.249 5.450 5.153 5.432 210,612 +0.15(+2.84%)
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.