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 (%)
Aug 31, 2005 6.488 6.533 6.390 6.443 352,645 -0.00(-0.03%)
Aug 30, 2005 6.459 6.517 6.412 6.445 593,615 -0.02(-0.27%)
Aug 29, 2005 6.418 6.498 6.383 6.463 579,155 +0.04(+0.70%)
Aug 26, 2005 6.451 6.537 6.386 6.418 470,403 -0.03(-0.51%)
Aug 25, 2005 6.402 6.464 6.342 6.451 708,798 +0.05(+0.76%)
Aug 24, 2005 6.572 6.601 6.363 6.402 1,488,905 -0.36(-5.36%)
Aug 23, 2005 6.911 6.941 6.710 6.765 646,263 +0.05(+0.78%)
Aug 22, 2005 6.921 6.944 6.601 6.712 640,774 -0.19(-2.77%)
Aug 19, 2005 6.999 7.103 6.878 6.903 469,670 -0.03(-0.48%)
Aug 18, 2005 6.921 6.944 6.878 6.937 232,506 +0.01(+0.11%)
Aug 17, 2005 6.863 7.034 6.863 6.929 160,364 +0.04(+0.59%)
Aug 16, 2005 7.073 7.085 6.859 6.888 335,176 -0.17(-2.38%)
Aug 15, 2005 7.177 7.177 6.777 7.056 591,667 -0.09(-1.28%)
Aug 12, 2005 7.247 7.247 6.987 7.147 298,917 -0.13(-1.85%)
Aug 11, 2005 7.188 7.294 7.048 7.282 214,481 +0.08(+1.08%)
Aug 10, 2005 7.259 7.298 7.073 7.204 146,455 -0.02(-0.22%)
Aug 09, 2005 7.013 7.393 7.013 7.220 377,180 +0.21(+3.04%)
Aug 08, 2005 6.829 7.044 6.829 7.007 281,418 +0.19(+2.75%)
Aug 05, 2005 7.151 7.229 6.792 6.820 252,670 -0.35(-4.87%)
Aug 04, 2005 7.264 7.298 7.106 7.169 230,696 -0.11(-1.55%)
Aug 03, 2005 7.463 7.463 7.206 7.282 324,565 -0.15(-2.05%)
Aug 02, 2005 7.423 7.460 7.382 7.434 154,076 +0.03(+0.37%)
Aug 01, 2005 7.354 7.430 7.286 7.407 167,859 +0.07(+0.90%)
Jul 29, 2005 7.309 7.364 7.278 7.341 202,643 +0.07(+0.97%)
Jul 28, 2005 7.196 7.337 7.157 7.270 175,057 +0.10(+1.39%)
Jul 27, 2005 7.259 7.259 7.050 7.171 262,123 -0.07(-1.02%)
Jul 26, 2005 7.110 7.317 7.103 7.245 274,651 +0.14(+2.01%)
Jul 25, 2005 7.171 7.212 7.089 7.103 159,934 -0.06(-0.87%)
Jul 22, 2005 7.073 7.183 7.000 7.165 328,542 +0.11(+1.55%)
Jul 21, 2005 7.255 7.255 7.026 7.056 261,702 -0.20(-2.72%)
Jul 20, 2005 7.134 7.276 7.085 7.253 181,894 +0.11(+1.50%)
Jul 19, 2005 7.173 7.276 7.136 7.145 356,314 -0.01(-0.14%)
Jul 18, 2005 7.077 7.202 7.067 7.155 447,633 +0.07(+0.94%)
Jul 15, 2005 6.956 7.114 6.956 7.089 308,419 +0.08(+1.09%)
Jul 14, 2005 7.024 7.052 6.841 7.013 343,368 +0.02(+0.22%)
Jul 13, 2005 7.071 7.145 6.925 6.997 302,297 -0.07(-0.99%)
Jul 12, 2005 7.138 7.138 7.013 7.067 190,527 -0.04(-0.49%)
Jul 11, 2005 7.046 7.233 7.028 7.103 368,545 +0.07(+0.94%)
Jul 08, 2005 7.034 7.038 6.839 7.036 350,169 +0.02(+0.25%)
Jul 07, 2005 6.956 7.050 6.829 7.019 359,686 +0.00(+0.03%)
Jul 06, 2005 7.097 7.114 6.956 7.017 356,060 -0.08(-1.13%)
Jul 05, 2005 6.857 7.140 6.831 7.097 995,008 +0.22(+3.15%)
Jul 01, 2005 6.771 6.911 6.767 6.880 499,426 +0.10(+1.47%)
Jun 30, 2005 6.829 6.829 6.771 6.781 1,272,488 +0.00(+0.00%)
Jun 29, 2005 6.944 6.964 6.781 6.781 2,472,690 -0.07(-1.00%)
Jun 28, 2005 6.585 6.927 6.585 6.849 688,236 +0.26(+3.97%)
Jun 27, 2005 6.544 6.613 6.478 6.587 465,135 +0.04(+0.66%)
Jun 24, 2005 6.429 6.554 6.293 6.544 2,386,429 +0.09(+1.42%)
Jun 23, 2005 6.414 6.589 6.414 6.453 260,785 -0.01(-0.15%)
Jun 22, 2005 6.517 6.595 6.377 6.463 347,563 -0.02(-0.36%)
Jun 21, 2005 6.404 6.556 6.390 6.486 170,399 +0.09(+1.40%)
Jun 20, 2005 6.287 6.425 6.211 6.396 217,746 +0.11(+1.74%)
Jun 17, 2005 6.308 6.320 6.117 6.287 523,728 +0.03(+0.47%)
Jun 16, 2005 6.275 6.353 6.209 6.258 383,458 -0.02(-0.28%)
Jun 15, 2005 6.535 6.537 6.176 6.275 762,302 -0.41(-6.13%)
Jun 14, 2005 6.740 6.747 6.541 6.685 165,656 -0.01(-0.20%)
Jun 13, 2005 6.390 6.769 6.390 6.699 272,337 +0.27(+4.25%)
Jun 10, 2005 6.410 6.451 6.377 6.425 156,995 +0.04(+0.64%)
Jun 09, 2005 6.263 6.457 6.148 6.384 579,039 +0.04(+0.71%)
Jun 08, 2005 6.254 6.381 6.240 6.340 132,746 +0.09(+1.40%)
Jun 07, 2005 6.400 6.410 6.092 6.252 206,079 -0.10(-1.57%)
Jun 06, 2005 6.144 6.470 6.144 6.351 292,004 +0.19(+3.01%)
Jun 03, 2005 6.088 6.224 6.070 6.166 302,200 +0.00(+0.06%)
Jun 02, 2005 5.988 6.166 5.971 6.162 142,235 +0.11(+1.77%)
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.