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 )

165.82 -1.40 (-0.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Jul 31, 2009 8.529 8.764 8.467 8.686 2,040,754 +0.16(+1.83%)
Jul 30, 2009 8.584 8.662 8.459 8.529 958,608 +0.05(+0.55%)
Jul 29, 2009 8.584 8.662 8.436 8.483 964,788 -0.13(-1.54%)
Jul 28, 2009 8.576 8.826 8.350 8.615 614,642 +0.03(+0.36%)
Jul 27, 2009 8.537 8.584 8.459 8.584 474,103 +0.03(+0.37%)
Jul 24, 2009 8.467 8.717 8.444 8.553 1,097,538 -0.06(-0.72%)
Jul 23, 2009 8.498 8.693 8.389 8.615 661,591 +0.07(+0.82%)
Jul 22, 2009 8.592 8.865 8.529 8.545 921,322 -0.11(-1.26%)
Jul 21, 2009 8.732 8.779 8.537 8.654 1,116,734 -0.02(-0.18%)
Jul 20, 2009 8.428 8.748 8.334 8.670 1,795,479 -0.25(-2.80%)
Jul 17, 2009 9.052 9.076 8.818 8.920 503,323 -0.11(-1.21%)
Jul 16, 2009 9.045 9.084 8.818 9.029 916,034 -0.05(-0.60%)
Jul 15, 2009 8.779 9.123 8.584 9.084 1,487,626 +0.42(+4.86%)
Jul 14, 2009 8.436 8.670 8.366 8.662 454,166 +0.20(+2.40%)
Jul 13, 2009 8.373 8.514 8.046 8.459 581,091 +0.27(+3.24%)
Jul 10, 2009 8.053 8.373 8.038 8.194 618,290 +0.13(+1.65%)
Jul 09, 2009 8.069 8.108 7.851 8.061 508,134 +0.07(+0.88%)
Jul 08, 2009 8.030 8.155 7.827 7.991 921,056 +0.02(+0.29%)
Jul 07, 2009 8.256 8.358 7.874 7.968 996,145 -0.26(-3.13%)
Jul 06, 2009 8.358 8.389 8.139 8.225 527,262 -0.13(-1.59%)
Jul 02, 2009 8.647 8.834 8.295 8.358 627,493 -0.41(-4.63%)
Jul 01, 2009 8.561 8.927 8.537 8.764 846,993 +0.25(+2.93%)
Jun 30, 2009 8.647 8.771 8.467 8.514 846,956 -0.10(-1.18%)
Jun 29, 2009 8.686 8.857 8.436 8.615 373,127 -0.12(-1.34%)
Jun 26, 2009 8.553 8.748 8.475 8.732 1,056,069 +0.16(+1.91%)
Jun 25, 2009 8.561 8.670 8.241 8.569 739,342 +0.23(+2.81%)
Jun 24, 2009 8.054 8.483 8.054 8.334 474,978 +0.00(+0.00%)
Jun 23, 2009 8.514 8.584 8.295 8.334 464,415 -0.10(-1.20%)
Jun 22, 2009 8.678 8.678 8.358 8.436 637,152 -0.27(-3.14%)
Jun 19, 2009 8.686 8.904 8.405 8.709 1,249,940 +0.16(+1.92%)
Jun 18, 2009 8.444 8.570 8.389 8.545 995,144 +0.10(+1.20%)
Jun 17, 2009 8.319 8.771 8.002 8.444 852,128 +0.16(+1.88%)
Jun 16, 2009 8.451 8.451 8.100 8.288 1,300,189 -0.06(-0.75%)
Jun 15, 2009 8.615 8.615 8.280 8.350 1,186,962 -0.41(-4.72%)
Jun 12, 2009 8.545 8.771 8.469 8.764 833,741 +0.20(+2.37%)
Jun 11, 2009 8.920 9.045 8.561 8.561 494,685 -0.37(-4.19%)
Jun 10, 2009 9.427 9.513 8.615 8.935 1,075,263 -0.40(-4.26%)
Jun 09, 2009 9.318 9.466 9.286 9.333 241,035 +0.06(+0.67%)
Jun 08, 2009 9.302 9.653 9.177 9.271 647,649 -0.34(-3.49%)
Jun 05, 2009 9.887 9.950 9.560 9.606 569,989 -0.17(-1.76%)
Jun 04, 2009 9.809 9.880 9.560 9.778 979,441 -0.03(-0.32%)
Jun 03, 2009 9.622 9.825 9.521 9.809 744,146 +0.09(+0.96%)
Jun 02, 2009 9.513 9.786 9.294 9.716 822,167 +0.24(+2.55%)
Jun 01, 2009 9.201 9.622 9.154 9.474 1,160,378 +0.40(+4.39%)
May 29, 2009 8.951 9.169 8.834 9.076 684,595 +0.12(+1.31%)
May 28, 2009 9.162 9.308 8.771 8.959 623,597 -0.13(-1.46%)
May 27, 2009 9.052 9.232 8.850 9.091 822,393 +0.02(+0.17%)
May 26, 2009 8.389 9.115 8.389 9.076 879,515 +0.59(+6.99%)
May 22, 2009 8.662 8.732 8.381 8.483 865,637 -0.29(-3.29%)
May 21, 2009 8.795 8.896 8.584 8.771 943,929 -0.17(-1.92%)
May 20, 2009 8.662 9.099 8.615 8.943 1,550,799 +0.36(+4.18%)
May 19, 2009 8.678 8.764 8.436 8.584 1,215,481 -0.02(-0.27%)
May 18, 2009 8.202 8.623 8.202 8.608 1,083,335 +0.41(+4.95%)
May 15, 2009 8.186 8.397 8.092 8.202 746,905 +0.01(+0.10%)
May 14, 2009 7.780 8.405 7.757 8.194 1,493,672 +0.45(+5.85%)
May 13, 2009 8.108 8.139 7.687 7.741 1,317,655 -0.43(-5.25%)
May 12, 2009 8.693 8.717 8.007 8.171 1,283,970 -0.45(-5.25%)
May 11, 2009 8.514 8.842 8.272 8.623 2,043,307 +0.16(+1.84%)
May 08, 2009 8.748 8.897 8.147 8.467 1,751,671 -0.25(-2.86%)
May 07, 2009 9.325 9.408 8.678 8.717 1,126,739 -0.48(-5.18%)
May 06, 2009 9.364 9.521 8.974 9.193 1,497,374 -0.19(-2.00%)
May 05, 2009 8.896 9.404 8.748 9.380 1,935,108 +0.66(+7.61%)
May 04, 2009 8.717 8.904 8.576 8.717 1,304,992 +0.09(+1.09%)
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.