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 )

168.39 -1.25 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2004 5.706 5.771 5.582 5.765 100,464 +0.16(+2.78%)
Dec 30, 2004 5.706 5.706 5.609 5.609 27,166 -0.05(-0.86%)
Dec 29, 2004 5.720 5.736 5.627 5.658 23,065 -0.04(-0.68%)
Dec 28, 2004 5.404 5.747 5.299 5.697 191,702 +0.28(+5.23%)
Dec 27, 2004 5.519 5.519 5.320 5.414 46,900 +0.03(+0.58%)
Dec 23, 2004 5.402 5.503 5.346 5.383 65,865 +0.02(+0.33%)
Dec 22, 2004 5.197 5.394 5.131 5.365 459,266 +0.21(+4.01%)
Dec 21, 2004 5.072 5.363 5.072 5.158 240,910 -0.11(-2.07%)
Dec 20, 2004 5.550 5.550 5.037 5.268 370,591 -0.06(-1.17%)
Dec 17, 2004 5.507 5.519 5.072 5.330 1,311,934 -0.08(-1.41%)
Dec 16, 2004 5.424 5.476 5.316 5.406 179,913 +0.02(+0.40%)
Dec 15, 2004 5.336 5.418 5.336 5.385 420,311 -0.01(-0.18%)
Dec 14, 2004 5.461 5.461 5.349 5.394 156,078 -0.02(-0.36%)
Dec 13, 2004 5.537 5.537 5.342 5.414 261,413 -0.05(-0.89%)
Dec 10, 2004 5.463 5.492 5.394 5.463 227,583 -0.05(-0.92%)
Dec 09, 2004 5.619 5.619 5.484 5.513 175,300 -0.10(-1.70%)
Dec 08, 2004 5.492 5.609 5.492 5.609 150,440 +0.06(+1.09%)
Dec 07, 2004 5.658 5.658 5.414 5.548 149,415 -0.07(-1.25%)
Dec 06, 2004 5.541 5.740 5.250 5.619 668,397 +0.11(+1.98%)
Dec 03, 2004 5.297 5.517 5.230 5.509 511,805 +0.28(+5.33%)
Dec 02, 2004 5.072 5.297 5.063 5.230 445,427 +0.14(+2.84%)
Dec 01, 2004 5.033 5.121 4.901 5.086 499,247 +0.13(+2.64%)
Nov 30, 2004 4.955 4.973 4.897 4.955 321,896 -0.00(-0.04%)
Nov 29, 2004 4.680 4.985 4.680 4.957 109,690 +0.03(+0.59%)
Nov 26, 2004 4.955 4.955 4.926 4.928 14,608 -0.03(-0.55%)
Nov 24, 2004 4.620 5.069 4.620 4.955 123,274 +0.17(+3.63%)
Nov 23, 2004 4.674 4.795 4.612 4.782 146,596 +0.01(+0.21%)
Nov 22, 2004 4.739 4.868 4.672 4.772 64,840 -0.03(-0.53%)
Nov 19, 2004 4.873 4.877 4.624 4.797 174,275 -0.08(-1.60%)
Nov 18, 2004 4.831 4.971 4.731 4.875 129,425 -0.05(-0.95%)
Nov 17, 2004 4.829 4.940 4.821 4.922 241,166 +0.14(+2.85%)
Nov 16, 2004 4.916 4.916 4.786 4.786 97,901 -0.09(-1.80%)
Nov 15, 2004 5.102 5.180 4.873 4.873 465,930 -0.08(-1.65%)
Nov 12, 2004 5.150 5.176 4.733 4.955 138,651 -0.07(-1.36%)
Nov 11, 2004 4.692 5.104 4.643 5.024 696,845 +0.33(+7.11%)
Nov 10, 2004 4.583 4.805 4.559 4.690 281,916 +0.12(+2.52%)
Nov 09, 2004 4.491 4.585 4.472 4.575 253,468 +0.03(+0.60%)
Nov 08, 2004 4.647 4.647 4.497 4.548 106,102 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.600 4.616 184,014 -0.15(-3.24%)
Nov 04, 2004 4.731 4.819 4.676 4.770 72,785 +0.07(+1.46%)
Nov 03, 2004 4.780 4.821 4.651 4.702 297,037 +0.04(+0.88%)
Nov 02, 2004 4.487 4.663 4.487 4.661 430,306 +0.16(+3.64%)
Nov 01, 2004 4.409 4.565 4.409 4.497 389,300 +0.01(+0.13%)
Oct 29, 2004 4.487 4.507 4.390 4.491 549,480 +0.00(+0.09%)
Oct 28, 2004 4.472 4.754 4.306 4.487 430,562 -0.05(-1.16%)
Oct 27, 2004 4.491 4.591 4.403 4.540 393,144 -0.04(-0.98%)
Oct 26, 2004 4.635 4.682 4.538 4.585 125,580 +0.00(+0.00%)
Oct 25, 2004 4.682 4.682 4.475 4.585 280,890 -0.10(-2.08%)
Oct 22, 2004 4.682 4.731 4.241 4.682 445,171 +0.08(+1.69%)
Oct 21, 2004 4.507 4.766 4.487 4.604 356,495 +0.12(+2.61%)
Oct 20, 2004 4.565 4.719 4.263 4.487 629,185 -0.12(-2.54%)
Oct 19, 2004 4.836 4.836 4.530 4.604 619,959 -0.22(-4.61%)
Oct 18, 2004 4.819 4.827 4.731 4.827 139,676 +0.01(+0.16%)
Oct 15, 2004 4.729 4.819 4.643 4.819 770,655 +0.14(+3.09%)
Oct 14, 2004 4.780 4.877 4.643 4.674 220,663 -0.11(-2.28%)
Oct 13, 2004 4.854 5.033 4.731 4.784 590,229 -0.09(-1.88%)
Oct 12, 2004 4.614 4.938 4.448 4.875 1,277,592 +0.19(+4.12%)
Oct 11, 2004 4.522 4.852 4.464 4.682 1,037,707 +0.20(+4.35%)
Oct 08, 2004 4.390 4.487 4.390 4.487 447,477 +0.12(+2.68%)
Oct 07, 2004 4.341 4.409 4.234 4.370 1,693,034 -0.02(-0.45%)
Oct 06, 2004 4.315 4.427 4.195 4.390 2,612,080 +0.01(+0.18%)
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.