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 )

165.52 -1.70 (-1.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2008 4.137 4.363 4.074 4.363 299,312 +0.23(+5.47%)
Nov 26, 2008 3.746 4.160 3.629 4.137 852,397 +0.30(+7.94%)
Nov 25, 2008 3.739 3.840 3.661 3.832 1,151,879 +0.15(+4.03%)
Nov 24, 2008 3.458 3.801 3.341 3.684 1,706,717 +0.20(+5.83%)
Nov 21, 2008 3.778 3.778 3.192 3.481 2,594,957 -0.23(-6.30%)
Nov 20, 2008 3.918 3.942 3.707 3.715 1,680,083 -0.12(-3.25%)
Nov 19, 2008 4.262 4.293 3.840 3.840 1,046,229 -0.42(-9.89%)
Nov 18, 2008 4.433 4.535 4.105 4.262 611,446 -0.15(-3.36%)
Nov 17, 2008 4.285 4.449 4.250 4.410 726,931 +0.09(+1.99%)
Nov 14, 2008 4.535 4.613 4.316 4.324 1,509,891 -0.30(-6.42%)
Nov 13, 2008 4.995 5.050 4.308 4.621 3,118,155 -0.35(-7.06%)
Nov 12, 2008 5.097 5.300 4.972 4.972 910,097 -0.18(-3.48%)
Nov 11, 2008 5.175 5.362 5.120 5.151 1,407,005 -0.02(-0.45%)
Nov 10, 2008 5.471 5.471 5.151 5.175 886,469 -0.20(-3.63%)
Nov 07, 2008 5.401 5.471 5.245 5.370 514,625 +0.02(+0.44%)
Nov 06, 2008 5.565 5.651 5.284 5.346 976,383 -0.25(-4.46%)
Nov 05, 2008 5.643 5.807 5.553 5.596 972,748 -0.12(-2.18%)
Nov 04, 2008 5.573 5.752 5.471 5.721 974,045 +0.18(+3.24%)
Nov 03, 2008 5.510 5.690 5.448 5.542 917,234 +0.06(+1.14%)
Oct 31, 2008 5.346 5.542 5.261 5.479 1,285,105 +0.10(+1.89%)
Oct 30, 2008 5.370 5.448 5.245 5.378 642,645 +0.20(+3.77%)
Oct 29, 2008 5.393 5.424 5.003 5.182 1,754,209 -0.18(-3.35%)
Oct 28, 2008 5.393 5.432 4.800 5.362 2,417,318 -0.21(-3.78%)
Oct 27, 2008 5.666 5.846 5.557 5.573 946,635 -0.09(-1.52%)
Oct 24, 2008 5.417 5.901 5.315 5.659 1,129,434 -0.20(-3.46%)
Oct 23, 2008 5.565 5.916 5.495 5.862 1,651,851 +0.30(+5.33%)
Oct 22, 2008 5.596 5.729 5.510 5.565 1,171,177 -0.16(-2.73%)
Oct 21, 2008 5.940 6.275 5.705 5.721 829,369 -0.30(-5.05%)
Oct 20, 2008 5.846 6.103 5.737 6.025 547,669 +0.23(+4.04%)
Oct 17, 2008 5.588 5.979 5.463 5.791 884,289 +0.00(+0.00%)
Oct 16, 2008 5.510 5.815 5.292 5.791 1,317,174 +0.31(+5.70%)
Oct 15, 2008 5.768 5.830 5.424 5.479 1,224,052 -0.37(-6.40%)
Oct 14, 2008 6.486 6.486 5.651 5.854 1,335,734 -0.45(-7.18%)
Oct 13, 2008 6.338 6.345 6.041 6.306 931,174 +0.28(+4.66%)
Oct 10, 2008 5.690 6.127 5.526 6.025 2,626,352 +0.21(+3.62%)
Oct 09, 2008 6.447 6.541 5.783 5.815 2,008,273 -0.54(-8.48%)
Oct 08, 2008 6.049 6.525 6.010 6.353 2,274,268 +0.26(+4.23%)
Oct 07, 2008 6.267 6.455 6.088 6.096 1,593,931 -0.17(-2.74%)
Oct 06, 2008 6.392 6.533 6.041 6.267 1,407,844 -0.16(-2.55%)
Oct 03, 2008 6.939 6.939 6.431 6.431 1,103,178 -0.38(-5.61%)
Oct 02, 2008 6.861 7.040 6.673 6.814 1,022,118 -0.10(-1.47%)
Oct 01, 2008 6.954 7.048 6.853 6.915 504,417 -0.10(-1.45%)
Sep 30, 2008 6.822 7.063 6.658 7.017 761,681 +0.20(+2.98%)
Sep 29, 2008 6.681 8.703 6.665 6.814 1,142,660 -0.11(-1.58%)
Sep 26, 2008 6.704 6.970 6.673 6.923 462,281 +0.09(+1.26%)
Sep 25, 2008 6.845 6.970 6.814 6.837 600,283 +0.03(+0.46%)
Sep 24, 2008 6.993 7.188 6.798 6.806 538,928 -0.16(-2.35%)
Sep 23, 2008 6.993 7.118 6.907 6.970 542,753 +0.01(+0.11%)
Sep 22, 2008 7.181 7.251 6.946 6.962 542,981 -0.27(-3.78%)
Sep 19, 2008 7.493 7.766 6.978 7.235 2,478,965 +0.05(+0.65%)
Sep 18, 2008 7.142 7.407 6.681 7.188 3,323,690 +0.26(+3.72%)
Sep 17, 2008 6.907 7.157 6.868 6.931 1,818,013 -0.08(-1.11%)
Sep 16, 2008 6.681 7.071 6.673 7.009 1,950,998 +0.25(+3.70%)
Sep 15, 2008 6.829 7.188 6.697 6.759 1,166,360 -0.11(-1.59%)
Sep 12, 2008 7.243 7.298 6.845 6.868 2,349,035 -0.51(-6.88%)
Sep 11, 2008 7.344 7.438 7.212 7.376 1,328,389 -0.10(-1.36%)
Sep 10, 2008 7.493 7.594 7.235 7.477 886,238 +0.11(+1.48%)
Sep 09, 2008 7.493 7.743 7.344 7.368 1,184,620 -0.19(-2.48%)
Sep 08, 2008 7.563 7.649 7.266 7.555 1,151,128 +0.22(+2.98%)
Sep 05, 2008 7.110 7.415 7.071 7.337 1,642,921 +0.17(+2.40%)
Sep 04, 2008 7.376 7.376 7.071 7.165 1,569,847 -0.32(-4.28%)
Sep 03, 2008 7.251 7.516 7.196 7.485 1,515,521 +0.23(+3.12%)
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.