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 (%)
Oct 31, 2008 5.346 5.542 5.261 5.479 1,285,105 +0.10(+1.89%)
Oct 30, 2008 5.370 5.448 5.245 5.378 642,645 +0.20(+3.77%)
Oct 29, 2008 5.393 5.424 5.003 5.182 1,754,209 -0.18(-3.35%)
Oct 28, 2008 5.393 5.432 4.800 5.362 2,417,318 -0.21(-3.78%)
Oct 27, 2008 5.666 5.846 5.557 5.573 946,635 -0.09(-1.52%)
Oct 24, 2008 5.417 5.901 5.315 5.659 1,129,434 -0.20(-3.46%)
Oct 23, 2008 5.565 5.916 5.495 5.862 1,651,851 +0.30(+5.33%)
Oct 22, 2008 5.596 5.729 5.510 5.565 1,171,177 -0.16(-2.73%)
Oct 21, 2008 5.940 6.275 5.705 5.721 829,369 -0.30(-5.05%)
Oct 20, 2008 5.846 6.103 5.737 6.025 547,669 +0.23(+4.04%)
Oct 17, 2008 5.588 5.979 5.463 5.791 884,289 +0.00(+0.00%)
Oct 16, 2008 5.510 5.815 5.292 5.791 1,317,174 +0.31(+5.70%)
Oct 15, 2008 5.768 5.830 5.424 5.479 1,224,052 -0.37(-6.40%)
Oct 14, 2008 6.486 6.486 5.651 5.854 1,335,734 -0.45(-7.18%)
Oct 13, 2008 6.338 6.345 6.041 6.306 931,174 +0.28(+4.66%)
Oct 10, 2008 5.690 6.127 5.526 6.025 2,626,352 +0.21(+3.62%)
Oct 09, 2008 6.447 6.541 5.783 5.815 2,008,273 -0.54(-8.48%)
Oct 08, 2008 6.049 6.525 6.010 6.353 2,274,268 +0.26(+4.23%)
Oct 07, 2008 6.267 6.455 6.088 6.096 1,593,931 -0.17(-2.74%)
Oct 06, 2008 6.392 6.533 6.041 6.267 1,407,844 -0.16(-2.55%)
Oct 03, 2008 6.939 6.939 6.431 6.431 1,103,178 -0.38(-5.61%)
Oct 02, 2008 6.861 7.040 6.673 6.814 1,022,118 -0.10(-1.47%)
Oct 01, 2008 6.954 7.048 6.853 6.915 504,417 -0.10(-1.45%)
Sep 30, 2008 6.822 7.063 6.658 7.017 761,681 +0.20(+2.98%)
Sep 29, 2008 6.681 8.703 6.665 6.814 1,142,660 -0.11(-1.58%)
Sep 26, 2008 6.704 6.970 6.673 6.923 462,281 +0.09(+1.26%)
Sep 25, 2008 6.845 6.970 6.814 6.837 600,283 +0.03(+0.46%)
Sep 24, 2008 6.993 7.188 6.798 6.806 538,928 -0.16(-2.35%)
Sep 23, 2008 6.993 7.118 6.907 6.970 542,753 +0.01(+0.11%)
Sep 22, 2008 7.181 7.251 6.946 6.962 542,981 -0.27(-3.78%)
Sep 19, 2008 7.493 7.766 6.978 7.235 2,478,965 +0.05(+0.65%)
Sep 18, 2008 7.142 7.407 6.681 7.188 3,323,690 +0.26(+3.72%)
Sep 17, 2008 6.907 7.157 6.868 6.931 1,818,013 -0.08(-1.11%)
Sep 16, 2008 6.681 7.071 6.673 7.009 1,950,998 +0.25(+3.70%)
Sep 15, 2008 6.829 7.188 6.697 6.759 1,166,360 -0.11(-1.59%)
Sep 12, 2008 7.243 7.298 6.845 6.868 2,349,035 -0.51(-6.88%)
Sep 11, 2008 7.344 7.438 7.212 7.376 1,328,389 -0.10(-1.36%)
Sep 10, 2008 7.493 7.594 7.235 7.477 886,238 +0.11(+1.48%)
Sep 09, 2008 7.493 7.743 7.344 7.368 1,184,620 -0.19(-2.48%)
Sep 08, 2008 7.563 7.649 7.266 7.555 1,151,128 +0.22(+2.98%)
Sep 05, 2008 7.110 7.415 7.071 7.337 1,642,921 +0.17(+2.40%)
Sep 04, 2008 7.376 7.376 7.071 7.165 1,569,847 -0.32(-4.28%)
Sep 03, 2008 7.251 7.516 7.196 7.485 1,515,521 +0.23(+3.12%)
Sep 02, 2008 7.188 7.438 7.110 7.259 2,621,396 +0.25(+3.56%)
Aug 29, 2008 7.024 7.079 6.876 7.009 1,276,064 -0.05(-0.66%)
Aug 28, 2008 6.915 7.110 6.868 7.056 1,100,578 +0.11(+1.57%)
Aug 27, 2008 6.931 7.040 6.806 6.946 1,308,798 +0.05(+0.68%)
Aug 26, 2008 7.173 7.360 6.845 6.900 2,108,199 -0.33(-4.54%)
Aug 25, 2008 7.446 7.446 7.165 7.227 731,796 -0.26(-3.44%)
Aug 22, 2008 7.235 7.555 7.235 7.485 843,431 +0.30(+4.24%)
Aug 21, 2008 7.259 7.477 7.110 7.181 907,823 -0.12(-1.71%)
Aug 20, 2008 7.360 7.462 7.212 7.305 1,160,171 -0.02(-0.21%)
Aug 19, 2008 7.454 7.532 7.259 7.321 1,684,232 -0.22(-2.90%)
Aug 18, 2008 7.930 7.930 7.446 7.540 1,501,102 -0.32(-4.07%)
Aug 15, 2008 8.063 8.180 7.789 7.860 1,394,940 -0.14(-1.76%)
Aug 14, 2008 7.961 8.195 7.961 8.000 1,433,296 -0.04(-0.49%)
Aug 13, 2008 7.969 8.195 7.875 8.039 1,651,527 +0.00(+0.00%)
Aug 12, 2008 7.922 8.086 7.797 8.039 4,245,199 +0.07(+0.88%)
Aug 11, 2008 8.133 8.133 7.664 7.969 2,962,521 +0.02(+0.20%)
Aug 08, 2008 7.719 8.141 7.618 7.953 2,896,314 +0.23(+2.93%)
Aug 07, 2008 7.641 7.852 7.579 7.727 1,100,163 -0.01(-0.10%)
Aug 06, 2008 7.719 7.782 7.477 7.735 1,618,586 +0.01(+0.10%)
Aug 05, 2008 7.305 7.789 7.282 7.727 2,464,903 +0.54(+7.49%)
Aug 04, 2008 7.352 7.407 7.173 7.188 1,521,386 -0.16(-2.23%)
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.