Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Texas Roadhouse Inc (NQ: TXRH )

157.46 +0.59 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	126.45	127.16	125.06	125.20	749,911	-1.11(-0.87%)
Jan 30, 2024	125.72	126.35	125.34	126.31	492,375	+0.64(+0.51%)
Jan 29, 2024	122.72	125.90	122.49	125.67	1,196,197	+3.36(+2.74%)
Jan 26, 2024	122.99	123.25	121.66	122.31	458,747	-0.15(-0.12%)
Jan 25, 2024	122.99	123.32	121.92	122.46	760,153	+0.23(+0.19%)
Jan 24, 2024	122.09	123.05	121.29	122.23	565,377	+0.95(+0.78%)
Jan 23, 2024	121.68	122.43	120.79	121.29	499,416	+0.35(+0.29%)
Jan 22, 2024	119.19	121.63	119.03	120.94	920,064	+2.65(+2.24%)
Jan 19, 2024	119.49	119.49	118.11	118.29	616,957	-0.57(-0.48%)
Jan 18, 2024	118.37	118.97	117.50	118.86	635,579	+1.14(+0.97%)
Jan 17, 2024	116.88	118.14	116.65	117.71	703,688	+0.10(+0.09%)
Jan 16, 2024	116.06	117.66	115.00	117.61	922,851	+1.31(+1.13%)
Jan 12, 2024	118.34	118.74	115.81	116.30	820,398	-1.96(-1.66%)
Jan 11, 2024	119.73	119.96	117.04	118.26	1,105,332	-1.51(-1.26%)
Jan 10, 2024	119.77	119.97	118.93	119.78	592,363	+0.21(+0.17%)
Jan 09, 2024	119.05	119.64	118.26	119.57	416,951	-0.22(-0.18%)
Jan 08, 2024	117.81	120.00	117.72	119.78	1,094,677	+1.97(+1.67%)
Jan 05, 2024	118.01	119.81	117.22	117.81	1,009,235	+0.35(+0.30%)
Jan 04, 2024	116.11	117.98	115.75	117.47	1,729,592	+1.46(+1.26%)
Jan 03, 2024	118.80	118.80	115.93	116.00	1,157,441	-2.80(-2.36%)
Jan 02, 2024	120.84	121.92	118.27	118.80	1,007,481	-2.93(-2.41%)
Dec 29, 2023	121.71	122.79	121.11	121.73	598,088	-0.35(-0.29%)
Dec 28, 2023	123.36	123.47	121.94	122.08	665,917	-1.05(-0.85%)
Dec 27, 2023	122.63	123.51	122.14	123.12	1,045,043	+0.47(+0.38%)
Dec 26, 2023	120.71	122.79	120.10	122.65	959,475	+2.04(+1.69%)
Dec 22, 2023	119.33	121.15	118.50	120.61	855,101	+1.61(+1.36%)
Dec 21, 2023	118.60	119.27	118.17	119.00	474,102	+1.20(+1.01%)
Dec 20, 2023	118.97	119.24	117.61	117.80	614,676	-1.43(-1.20%)
Dec 19, 2023	117.31	119.36	117.25	119.24	1,028,922	+2.01(+1.72%)
Dec 18, 2023	115.67	117.31	115.07	117.23	783,287	+1.69(+1.47%)
Dec 15, 2023	114.49	115.82	113.86	115.53	1,320,156	+0.65(+0.56%)
Dec 14, 2023	116.40	116.59	113.40	114.89	1,364,009	-0.93(-0.80%)
Dec 13, 2023	115.21	116.25	114.27	115.81	597,802	+1.06(+0.92%)
Dec 12, 2023	114.70	115.18	114.26	114.76	677,926	+0.37(+0.32%)
Dec 11, 2023	113.53	114.76	113.34	114.39	1,270,878	+1.33(+1.18%)
Dec 08, 2023	113.73	114.29	112.41	113.05	1,317,017	-1.06(-0.93%)
Dec 07, 2023	114.16	114.73	113.24	114.11	666,150	+0.40(+0.35%)
Dec 06, 2023	112.99	113.92	112.70	113.71	682,823	+0.99(+0.87%)
Dec 05, 2023	113.37	113.72	112.47	112.72	1,127,116	-0.67(-0.59%)
Dec 04, 2023	113.22	115.17	112.97	113.39	1,334,924	-0.08(-0.07%)
Dec 01, 2023	111.17	113.60	110.59	113.47	752,023	+1.91(+1.71%)
Nov 30, 2023	110.64	111.60	109.89	111.56	742,718	+0.92(+0.83%)
Nov 29, 2023	111.35	112.06	109.90	110.64	725,407	-0.42(-0.38%)
Nov 28, 2023	111.80	112.06	110.68	111.05	688,817	-0.77(-0.69%)
Nov 27, 2023	111.48	112.47	111.09	111.83	703,191	+0.22(+0.20%)
Nov 24, 2023	111.00	111.65	110.43	111.61	379,631	+0.67(+0.61%)
Nov 22, 2023	109.84	111.39	109.70	110.93	969,713	+1.41(+1.29%)
Nov 21, 2023	108.98	109.98	108.88	109.53	485,035	+0.79(+0.73%)
Nov 20, 2023	109.91	110.00	108.15	108.73	781,286	-1.06(-0.97%)
Nov 17, 2023	109.52	109.87	108.90	109.79	552,796	+0.59(+0.54%)
Nov 16, 2023	109.35	110.22	108.77	109.20	518,289	-0.21(-0.19%)
Nov 15, 2023	109.45	109.77	108.80	109.41	733,976	+0.26(+0.24%)
Nov 14, 2023	106.44	109.80	106.28	109.15	1,055,571	+2.82(+2.65%)
Nov 13, 2023	103.14	106.53	102.35	106.33	1,410,228	+3.07(+2.98%)
Nov 10, 2023	102.08	103.33	101.67	103.26	709,947	+1.30(+1.27%)
Nov 09, 2023	102.44	102.48	100.82	101.96	726,598	-0.53(-0.51%)
Nov 08, 2023	103.08	103.62	102.21	102.49	760,656	+0.14(+0.13%)
Nov 07, 2023	103.17	103.17	101.62	102.35	688,873	-0.50(-0.48%)
Nov 06, 2023	102.93	103.33	101.93	102.85	701,911	-0.51(-0.49%)
Nov 03, 2023	102.06	103.74	101.88	103.35	722,939	+1.84(+1.82%)
Nov 02, 2023	102.56	103.55	100.97	101.51	940,425	-0.59(-0.57%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Texas Roadhouse Inc (NQ: TXRH )

Historical Prices