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 (%)
Jun 30, 2005 6.828 6.828 6.770 6.779 1,272,686 +0.00(+0.00%)
Jun 29, 2005 6.943 6.963 6.779 6.779 2,473,075 -0.07(-1.00%)
Jun 28, 2005 6.584 6.926 6.584 6.848 688,344 +0.26(+3.97%)
Jun 27, 2005 6.543 6.612 6.477 6.586 465,207 +0.04(+0.66%)
Jun 24, 2005 6.428 6.553 6.292 6.543 2,386,801 +0.09(+1.42%)
Jun 23, 2005 6.413 6.588 6.413 6.452 260,826 -0.01(-0.15%)
Jun 22, 2005 6.516 6.594 6.376 6.462 347,617 -0.02(-0.36%)
Jun 21, 2005 6.403 6.555 6.389 6.485 170,425 +0.09(+1.40%)
Jun 20, 2005 6.286 6.424 6.210 6.395 217,780 +0.11(+1.74%)
Jun 17, 2005 6.307 6.319 6.116 6.286 523,810 +0.03(+0.47%)
Jun 16, 2005 6.274 6.352 6.208 6.257 383,518 -0.02(-0.28%)
Jun 15, 2005 6.534 6.536 6.175 6.274 762,421 -0.41(-6.13%)
Jun 14, 2005 6.739 6.746 6.540 6.684 165,682 -0.01(-0.20%)
Jun 13, 2005 6.389 6.768 6.389 6.698 272,379 +0.27(+4.25%)
Jun 10, 2005 6.409 6.450 6.376 6.424 157,019 +0.04(+0.64%)
Jun 09, 2005 6.263 6.456 6.147 6.383 579,129 +0.04(+0.71%)
Jun 08, 2005 6.253 6.380 6.239 6.339 132,767 +0.09(+1.40%)
Jun 07, 2005 6.399 6.409 6.091 6.251 206,111 -0.10(-1.57%)
Jun 06, 2005 6.144 6.469 6.144 6.350 292,049 +0.19(+3.01%)
Jun 03, 2005 6.087 6.223 6.069 6.165 302,247 +0.00(+0.06%)
Jun 02, 2005 5.987 6.165 5.970 6.161 142,257 +0.11(+1.77%)
Jun 01, 2005 6.028 6.062 5.958 6.054 157,301 +0.07(+1.21%)
May 31, 2005 6.083 6.089 5.960 5.982 192,492 -0.05(-0.84%)
May 27, 2005 5.868 6.075 5.868 6.032 138,943 +0.12(+2.11%)
May 26, 2005 6.011 6.011 5.824 5.908 120,337 -0.04(-0.72%)
May 25, 2005 6.034 6.034 5.921 5.950 251,056 -0.07(-1.20%)
May 24, 2005 5.905 6.028 5.831 6.023 176,325 +0.14(+2.39%)
May 23, 2005 5.878 5.909 5.761 5.882 107,561 +0.01(+0.10%)
May 20, 2005 5.851 5.880 5.714 5.876 263,091 +0.02(+0.40%)
May 19, 2005 5.822 5.878 5.822 5.853 1,936,688 -0.02(-0.40%)
May 18, 2005 5.726 6.009 5.642 5.876 388,019 +0.18(+3.12%)
May 17, 2005 5.658 5.820 5.595 5.699 437,238 +0.04(+0.76%)
May 16, 2005 5.560 5.658 5.560 5.656 103,857 +0.05(+0.83%)
May 13, 2005 5.685 5.685 5.500 5.609 423,197 -0.06(-1.10%)
May 12, 2005 5.677 5.779 5.615 5.671 94,270 -0.03(-0.48%)
May 11, 2005 5.779 5.798 5.535 5.699 389,710 -0.06(-1.02%)
May 10, 2005 5.853 5.902 5.658 5.757 1,230,825 +0.08(+1.41%)
May 09, 2005 5.706 5.755 5.619 5.677 401,345 +0.05(+0.97%)
May 06, 2005 5.658 5.689 5.455 5.623 346,500 +0.02(+0.31%)
May 05, 2005 5.615 5.800 5.535 5.605 496,756 +0.28(+5.32%)
May 04, 2005 5.324 5.422 5.312 5.322 452,329 +0.17(+3.33%)
May 03, 2005 5.160 5.221 5.135 5.150 138,054 -0.04(-0.75%)
May 02, 2005 5.131 5.232 5.045 5.189 164,785 +0.11(+2.23%)
Apr 29, 2005 5.004 5.149 4.975 5.076 155,938 +0.07(+1.32%)
Apr 28, 2005 5.018 5.106 4.998 5.010 94,226 -0.07(-1.42%)
Apr 27, 2005 5.065 5.152 5.061 5.082 210,898 -0.03(-0.61%)
Apr 26, 2005 5.111 5.168 5.074 5.113 278,374 -0.04(-0.76%)
Apr 25, 2005 5.137 5.180 5.072 5.152 174,785 +0.07(+1.46%)
Apr 22, 2005 5.201 5.230 4.985 5.078 640,925 -0.12(-2.36%)
Apr 21, 2005 5.451 5.455 5.197 5.201 779,749 -0.17(-3.23%)
Apr 20, 2005 5.465 5.476 5.365 5.375 224,469 -0.12(-2.13%)
Apr 19, 2005 5.490 5.506 5.388 5.492 232,488 +0.02(+0.43%)
Apr 18, 2005 5.437 5.613 5.410 5.468 260,551 +0.09(+1.59%)
Apr 15, 2005 5.526 5.613 5.383 5.383 194,983 -0.14(-2.54%)
Apr 14, 2005 5.753 5.777 5.480 5.523 332,609 -0.24(-4.13%)
Apr 13, 2005 5.808 5.890 5.695 5.761 188,299 -0.09(-1.47%)
Apr 12, 2005 5.660 5.853 5.627 5.847 164,336 +0.16(+2.74%)
Apr 11, 2005 5.675 5.722 5.625 5.691 110,887 +0.08(+1.36%)
Apr 08, 2005 5.677 5.691 5.484 5.615 298,833 -0.10(-1.74%)
Apr 07, 2005 5.794 5.794 5.527 5.714 244,467 -0.04(-0.71%)
Apr 06, 2005 5.691 5.761 5.673 5.755 81,068 +0.12(+2.15%)
Apr 05, 2005 5.416 5.689 5.416 5.634 214,143 +0.20(+3.74%)
Apr 04, 2005 5.248 5.449 5.152 5.431 210,645 +0.15(+2.84%)
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.