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 (%)
Sep 29, 2006 9.755 9.825 9.497 9.583 931,649 -0.13(-1.37%)
Sep 28, 2006 9.911 10.02 9.669 9.716 1,408,405 -0.17(-1.74%)
Sep 27, 2006 10.22 10.36 9.786 9.887 1,135,528 -0.34(-3.36%)
Sep 26, 2006 10.18 10.31 10.02 10.23 872,559 +0.01(+0.08%)
Sep 25, 2006 10.29 10.37 10.07 10.22 811,169 +0.02(+0.23%)
Sep 22, 2006 10.89 10.89 10.14 10.20 1,455,608 -0.30(-2.82%)
Sep 21, 2006 10.86 10.88 10.41 10.50 635,847 -0.30(-2.75%)
Sep 20, 2006 10.61 10.98 10.55 10.79 463,430 +0.23(+2.22%)
Sep 19, 2006 10.54 10.75 10.15 10.56 1,116,183 +0.02(+0.22%)
Sep 18, 2006 10.42 10.54 10.25 10.54 633,897 +0.11(+1.05%)
Sep 15, 2006 10.56 10.71 10.26 10.43 2,265,758 +0.00(+0.00%)
Sep 14, 2006 10.54 10.54 10.07 10.43 929,896 -0.10(-0.96%)
Sep 13, 2006 10.16 10.57 10.07 10.53 1,317,283 +0.34(+3.29%)
Sep 12, 2006 9.560 10.20 9.552 10.19 1,399,886 +0.64(+6.66%)
Sep 11, 2006 9.411 9.591 9.201 9.556 722,388 +0.06(+0.62%)
Sep 08, 2006 9.263 9.544 9.224 9.497 498,837 +0.24(+2.61%)
Sep 07, 2006 9.310 9.411 9.224 9.255 338,171 -0.13(-1.41%)
Sep 06, 2006 9.286 9.474 9.232 9.388 418,049 +0.01(+0.08%)
Sep 05, 2006 9.325 9.427 9.294 9.380 392,896 -0.02(-0.25%)
Sep 01, 2006 9.458 9.478 9.318 9.404 360,981 -0.02(-0.25%)
Aug 31, 2006 9.622 9.809 9.310 9.427 770,741 -0.20(-2.11%)
Aug 30, 2006 9.099 9.677 9.013 9.630 1,363,469 +0.41(+4.40%)
Aug 29, 2006 8.982 9.241 8.904 9.224 906,620 +0.26(+2.87%)
Aug 28, 2006 8.826 9.006 8.732 8.966 459,405 +0.19(+2.13%)
Aug 25, 2006 8.857 8.982 8.709 8.779 590,138 -0.14(-1.57%)
Aug 24, 2006 9.208 9.216 8.873 8.920 970,117 -0.28(-3.05%)
Aug 23, 2006 9.302 9.435 9.091 9.201 490,510 -0.12(-1.30%)
Aug 22, 2006 9.591 9.747 9.302 9.322 720,099 -0.33(-3.44%)
Aug 21, 2006 9.208 9.677 9.169 9.653 1,606,239 +0.25(+2.66%)
Aug 18, 2006 9.177 9.419 8.888 9.404 1,041,772 +0.27(+2.99%)
Aug 17, 2006 8.982 9.185 8.756 9.130 602,744 +0.15(+1.65%)
Aug 16, 2006 8.740 9.084 8.709 8.982 981,738 +0.29(+3.32%)
Aug 15, 2006 8.483 8.693 8.444 8.693 759,836 +0.29(+3.44%)
Aug 14, 2006 8.147 8.561 8.100 8.405 798,054 +0.26(+3.16%)
Aug 11, 2006 8.171 8.202 7.999 8.147 527,935 -0.01(-0.10%)
Aug 10, 2006 7.773 8.249 7.702 8.155 963,371 +0.34(+4.40%)
Aug 09, 2006 8.225 8.264 7.773 7.812 1,210,380 -0.39(-4.76%)
Aug 08, 2006 8.217 8.280 8.163 8.202 950,993 +0.02(+0.19%)
Aug 07, 2006 8.272 8.272 8.116 8.186 1,390,409 -0.12(-1.50%)
Aug 04, 2006 7.882 8.319 7.780 8.311 1,340,012 +0.44(+5.65%)
Aug 03, 2006 7.554 7.874 7.148 7.866 1,946,513 +0.27(+3.49%)
Aug 02, 2006 7.858 7.932 7.562 7.601 930,659 -0.22(-2.79%)
Aug 01, 2006 8.288 8.467 7.710 7.819 2,949,868 -0.62(-7.39%)
Jul 31, 2006 8.475 8.553 8.249 8.444 919,374 +0.00(+0.00%)
Jul 28, 2006 8.647 8.647 8.420 8.444 793,261 -0.12(-1.37%)
Jul 27, 2006 8.865 9.052 8.514 8.561 614,601 -0.29(-3.26%)
Jul 26, 2006 9.318 9.318 8.725 8.849 928,577 -0.48(-5.18%)
Jul 25, 2006 9.208 9.380 9.107 9.333 554,412 +0.16(+1.70%)
Jul 24, 2006 8.826 9.216 8.873 9.177 503,951 +0.35(+3.98%)
Jul 21, 2006 8.779 8.865 8.490 8.826 485,168 +0.00(+0.00%)
Jul 20, 2006 9.357 9.380 8.810 8.826 367,829 -0.55(-5.83%)
Jul 19, 2006 8.927 9.380 8.888 9.372 540,539 +0.41(+4.62%)
Jul 18, 2006 9.099 9.208 8.873 8.959 455,855 -0.09(-1.03%)
Jul 17, 2006 8.974 9.224 8.935 9.052 596,643 +0.09(+1.05%)
Jul 14, 2006 8.935 9.060 8.748 8.959 601,452 +0.06(+0.70%)
Jul 13, 2006 9.247 9.247 8.881 8.896 918,410 -0.35(-3.80%)
Jul 12, 2006 9.450 9.755 9.037 9.247 637,582 -0.25(-2.63%)
Jul 11, 2006 9.450 9.552 9.247 9.497 1,010,474 -0.02(-0.16%)
Jul 10, 2006 9.677 9.723 9.466 9.513 1,163,714 -0.17(-1.77%)
Jul 07, 2006 10.03 10.03 9.661 9.684 1,166,108 -0.34(-3.42%)
Jul 06, 2006 10.31 10.31 9.778 10.03 949,434 -0.30(-2.87%)
Jul 05, 2006 10.69 10.70 10.29 10.32 506,038 -0.48(-4.41%)
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.