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 (%)
Mar 31, 2005 5.385 5.509 5.385 5.478 192,758 +0.07(+1.23%)
Mar 30, 2005 5.502 5.556 5.287 5.412 1,085,748 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.443 5.506 579,327 -0.41(-6.90%)
Mar 28, 2005 6.011 6.048 5.902 5.913 190,216 -0.08(-1.33%)
Mar 24, 2005 5.939 5.997 5.866 5.993 739,596 +0.08(+1.39%)
Mar 23, 2005 5.905 5.923 5.825 5.911 307,790 +0.04(+0.66%)
Mar 22, 2005 5.619 5.904 5.619 5.872 323,298 +0.20(+3.61%)
Mar 21, 2005 5.615 5.677 5.609 5.667 350,454 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.570 5.648 239,187 +0.01(+0.17%)
Mar 17, 2005 5.580 5.673 5.580 5.638 98,178 +0.05(+0.91%)
Mar 16, 2005 5.613 5.666 5.587 5.587 212,759 -0.08(-1.34%)
Mar 15, 2005 5.638 5.677 5.615 5.664 117,607 +0.05(+0.83%)
Mar 14, 2005 5.621 5.677 5.611 5.617 283,548 -0.03(-0.45%)
Mar 11, 2005 5.677 5.681 5.599 5.642 206,718 -0.01(-0.21%)
Mar 10, 2005 5.619 5.673 5.535 5.654 328,414 +0.04(+0.73%)
Mar 09, 2005 5.480 5.613 5.396 5.613 178,393 +0.13(+2.38%)
Mar 08, 2005 5.617 5.617 5.408 5.482 112,059 -0.10(-1.75%)
Mar 07, 2005 5.574 5.599 5.490 5.580 118,532 +0.05(+0.99%)
Mar 04, 2005 5.506 5.566 5.392 5.525 390,920 -0.04(-0.63%)
Mar 03, 2005 5.480 5.628 5.445 5.560 298,469 +0.06(+1.06%)
Mar 02, 2005 5.560 5.658 5.451 5.502 261,489 -0.08(-1.40%)
Mar 01, 2005 5.394 5.644 5.394 5.580 430,562 +0.12(+2.14%)
Feb 28, 2005 5.394 5.521 5.394 5.463 385,340 +0.03(+0.54%)
Feb 25, 2005 5.248 5.500 5.248 5.433 309,828 +0.21(+4.11%)
Feb 24, 2005 5.067 5.240 4.996 5.219 155,210 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.938 5.088 415,282 -0.09(-1.66%)
Feb 22, 2005 5.238 5.297 5.125 5.174 286,688 -0.10(-1.96%)
Feb 18, 2005 5.367 5.371 5.219 5.277 317,668 -0.09(-1.64%)
Feb 17, 2005 5.664 5.708 5.117 5.365 792,094 -0.30(-5.35%)
Feb 16, 2005 5.716 5.775 5.623 5.668 267,333 -0.09(-1.51%)
Feb 15, 2005 5.732 5.783 5.716 5.755 123,594 -0.03(-0.51%)
Feb 14, 2005 5.794 5.808 5.695 5.785 382,119 -0.03(-0.50%)
Feb 11, 2005 5.939 5.939 5.757 5.814 177,158 -0.14(-2.42%)
Feb 10, 2005 6.069 6.098 5.925 5.958 108,806 -0.14(-2.24%)
Feb 09, 2005 6.175 6.194 6.079 6.095 156,668 -0.09(-1.48%)
Feb 08, 2005 6.239 6.239 6.114 6.186 98,762 +0.00(+0.03%)
Feb 07, 2005 6.309 6.309 6.173 6.184 150,604 -0.08(-1.27%)
Feb 04, 2005 6.303 6.331 6.232 6.264 295,286 +0.01(+0.22%)
Feb 03, 2005 6.241 6.302 6.097 6.251 199,509 -0.04(-0.65%)
Feb 02, 2005 6.173 6.319 6.173 6.292 171,107 +0.07(+1.19%)
Feb 01, 2005 6.292 6.323 6.177 6.218 283,025 -0.05(-0.84%)
Jan 31, 2005 6.204 6.387 6.196 6.270 462,831 +0.12(+2.03%)
Jan 28, 2005 5.950 6.192 5.902 6.145 104,939 +0.22(+3.75%)
Jan 27, 2005 5.904 5.962 5.837 5.923 89,295 +0.02(+0.40%)
Jan 26, 2005 5.872 5.970 5.843 5.900 178,124 +0.05(+0.80%)
Jan 25, 2005 5.911 5.911 5.824 5.853 311,865 -0.01(-0.10%)
Jan 24, 2005 5.703 5.937 5.703 5.859 288,343 +0.05(+0.94%)
Jan 21, 2005 5.720 5.853 5.632 5.804 220,999 +0.16(+2.87%)
Jan 20, 2005 5.853 5.853 5.584 5.642 335,785 -0.14(-2.46%)
Jan 19, 2005 6.042 6.075 5.623 5.785 426,193 -0.36(-5.87%)
Jan 18, 2005 5.960 6.202 5.902 6.145 361,060 +0.24(+4.13%)
Jan 14, 2005 5.909 5.917 5.804 5.902 76,747 +0.06(+0.97%)
Jan 13, 2005 5.870 5.902 5.755 5.845 130,957 -0.02(-0.40%)
Jan 12, 2005 5.970 5.974 5.660 5.868 513,574 -0.10(-1.64%)
Jan 11, 2005 5.991 6.005 5.905 5.966 84,874 +0.04(+0.65%)
Jan 10, 2005 5.950 6.013 5.837 5.928 132,103 +0.05(+0.78%)
Jan 07, 2005 5.853 5.950 5.728 5.882 159,813 +0.05(+0.87%)
Jan 06, 2005 5.490 5.880 5.490 5.831 276,541 +0.26(+4.69%)
Jan 05, 2005 5.669 5.794 5.371 5.570 217,195 -0.20(-3.48%)
Jan 04, 2005 5.666 5.786 5.587 5.771 101,861 +0.02(+0.37%)
Jan 03, 2005 5.777 5.962 5.617 5.749 236,596 -0.02(-0.27%)
Dec 31, 2004 5.706 5.771 5.582 5.765 100,464 +0.16(+2.78%)
Dec 30, 2004 5.706 5.706 5.609 5.609 27,166 -0.05(-0.86%)
Dec 29, 2004 5.720 5.736 5.627 5.658 23,065 -0.04(-0.68%)
Dec 28, 2004 5.404 5.747 5.299 5.697 191,702 +0.28(+5.23%)
Dec 27, 2004 5.519 5.519 5.320 5.414 46,900 +0.03(+0.58%)
Dec 23, 2004 5.402 5.503 5.346 5.383 65,865 +0.02(+0.33%)
Dec 22, 2004 5.197 5.394 5.131 5.365 459,266 +0.21(+4.01%)
Dec 21, 2004 5.072 5.363 5.072 5.158 240,910 -0.11(-2.07%)
Dec 20, 2004 5.550 5.550 5.037 5.268 370,591 -0.06(-1.17%)
Dec 17, 2004 5.507 5.519 5.072 5.330 1,311,934 -0.08(-1.41%)
Dec 16, 2004 5.424 5.476 5.316 5.406 179,913 +0.02(+0.40%)
Dec 15, 2004 5.336 5.418 5.336 5.385 420,311 -0.01(-0.18%)
Dec 14, 2004 5.461 5.461 5.349 5.394 156,078 -0.02(-0.36%)
Dec 13, 2004 5.537 5.537 5.342 5.414 261,413 -0.05(-0.89%)
Dec 10, 2004 5.463 5.492 5.394 5.463 227,583 -0.05(-0.92%)
Dec 09, 2004 5.619 5.619 5.484 5.513 175,300 -0.10(-1.70%)
Dec 08, 2004 5.492 5.609 5.492 5.609 150,440 +0.06(+1.09%)
Dec 07, 2004 5.658 5.658 5.414 5.548 149,415 -0.07(-1.25%)
Dec 06, 2004 5.541 5.740 5.250 5.619 668,397 +0.11(+1.98%)
Dec 03, 2004 5.297 5.517 5.230 5.509 511,805 +0.28(+5.33%)
Dec 02, 2004 5.072 5.297 5.063 5.230 445,427 +0.14(+2.84%)
Dec 01, 2004 5.033 5.121 4.901 5.086 499,247 +0.13(+2.64%)
Nov 30, 2004 4.955 4.973 4.897 4.955 321,896 -0.00(-0.04%)
Nov 29, 2004 4.680 4.985 4.680 4.957 109,690 +0.03(+0.59%)
Nov 26, 2004 4.955 4.955 4.926 4.928 14,608 -0.03(-0.55%)
Nov 24, 2004 4.620 5.069 4.620 4.955 123,274 +0.17(+3.63%)
Nov 23, 2004 4.674 4.795 4.612 4.782 146,596 +0.01(+0.21%)
Nov 22, 2004 4.739 4.868 4.672 4.772 64,840 -0.03(-0.53%)
Nov 19, 2004 4.873 4.877 4.624 4.797 174,275 -0.08(-1.60%)
Nov 18, 2004 4.831 4.971 4.731 4.875 129,425 -0.05(-0.95%)
Nov 17, 2004 4.829 4.940 4.821 4.922 241,166 +0.14(+2.85%)
Nov 16, 2004 4.916 4.916 4.786 4.786 97,901 -0.09(-1.80%)
Nov 15, 2004 5.102 5.180 4.873 4.873 465,930 -0.08(-1.65%)
Nov 12, 2004 5.150 5.176 4.733 4.955 138,651 -0.07(-1.36%)
Nov 11, 2004 4.692 5.104 4.643 5.024 696,845 +0.33(+7.11%)
Nov 10, 2004 4.583 4.805 4.559 4.690 281,916 +0.12(+2.52%)
Nov 09, 2004 4.491 4.585 4.472 4.575 253,468 +0.03(+0.60%)
Nov 08, 2004 4.647 4.647 4.497 4.548 106,102 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.600 4.616 184,014 -0.15(-3.24%)
Nov 04, 2004 4.731 4.819 4.676 4.770 72,785 +0.07(+1.46%)
Nov 03, 2004 4.780 4.821 4.651 4.702 297,037 +0.04(+0.88%)
Nov 02, 2004 4.487 4.663 4.487 4.661 430,306 +0.16(+3.64%)
Nov 01, 2004 4.409 4.565 4.409 4.497 389,300 +0.01(+0.13%)
Oct 29, 2004 4.487 4.507 4.390 4.491 549,480 +0.00(+0.09%)
Oct 28, 2004 4.472 4.754 4.306 4.487 430,562 -0.05(-1.16%)
Oct 27, 2004 4.491 4.591 4.403 4.540 393,144 -0.04(-0.98%)
Oct 26, 2004 4.635 4.682 4.538 4.585 125,580 +0.00(+0.00%)
Oct 25, 2004 4.682 4.682 4.475 4.585 280,890 -0.10(-2.08%)
Oct 22, 2004 4.682 4.731 4.241 4.682 445,171 +0.08(+1.69%)
Oct 21, 2004 4.507 4.766 4.487 4.604 356,495 +0.12(+2.61%)
Oct 20, 2004 4.565 4.719 4.263 4.487 629,185 -0.12(-2.54%)
Oct 19, 2004 4.836 4.836 4.530 4.604 619,959 -0.22(-4.61%)
Oct 18, 2004 4.819 4.827 4.731 4.827 139,676 +0.01(+0.16%)
Oct 15, 2004 4.729 4.819 4.643 4.819 770,655 +0.14(+3.09%)
Oct 14, 2004 4.780 4.877 4.643 4.674 220,663 -0.11(-2.28%)
Oct 13, 2004 4.854 5.033 4.731 4.784 590,229 -0.09(-1.88%)
Oct 12, 2004 4.614 4.938 4.448 4.875 1,277,592 +0.19(+4.12%)
Oct 11, 2004 4.522 4.852 4.464 4.682 1,037,707 +0.20(+4.35%)
Oct 08, 2004 4.390 4.487 4.390 4.487 447,477 +0.12(+2.68%)
Oct 07, 2004 4.341 4.409 4.234 4.370 1,693,034 -0.02(-0.45%)
Oct 06, 2004 4.315 4.427 4.195 4.390 2,612,080 +0.01(+0.18%)
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.