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 )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 6.128 6.152 5.817 5.934 593,346 -0.13(-2.18%)
Jan 29, 2009 6.455 6.568 6.043 6.066 548,380 -0.43(-6.59%)
Jan 28, 2009 6.416 6.529 6.268 6.494 521,652 +0.14(+2.20%)
Jan 27, 2009 6.338 6.533 6.214 6.354 525,839 +0.09(+1.49%)
Jan 26, 2009 6.089 6.315 6.050 6.260 1,073,379 +0.19(+3.21%)
Jan 23, 2009 6.330 6.338 6.050 6.066 1,477,484 -0.42(-6.47%)
Jan 22, 2009 5.965 6.603 5.945 6.486 1,724,785 +0.40(+6.51%)
Jan 21, 2009 5.794 6.113 5.794 6.089 1,016,017 +0.26(+4.40%)
Jan 20, 2009 6.159 6.167 5.817 5.833 1,007,684 -0.39(-6.25%)
Jan 16, 2009 5.918 6.291 5.879 6.221 1,880,570 +0.38(+6.52%)
Jan 15, 2009 5.483 5.957 5.420 5.840 1,118,854 +0.40(+7.29%)
Jan 14, 2009 5.693 5.708 5.226 5.444 1,264,641 -0.27(-4.76%)
Jan 13, 2009 5.926 6.175 5.693 5.716 1,043,933 -0.26(-4.30%)
Jan 12, 2009 5.942 6.206 5.848 5.973 1,207,716 -0.46(-7.13%)
Jan 09, 2009 6.571 6.571 6.315 6.431 1,206,047 -0.16(-2.36%)
Jan 08, 2009 6.190 6.618 6.082 6.587 1,169,859 +0.36(+5.74%)
Jan 07, 2009 6.416 6.416 6.175 6.229 1,255,148 -0.30(-4.53%)
Jan 06, 2009 6.408 6.540 6.221 6.525 1,095,304 +0.12(+1.82%)
Jan 05, 2009 6.012 6.408 5.872 6.408 1,720,813 +0.13(+2.11%)
Jan 02, 2009 6.035 6.307 5.973 6.276 679,335 +0.25(+4.13%)
Dec 31, 2008 5.700 6.152 5.648 6.027 857,481 +0.35(+6.16%)
Dec 30, 2008 5.607 5.677 5.428 5.677 443,433 +0.14(+2.53%)
Dec 29, 2008 5.545 5.708 5.475 5.537 554,792 -0.10(-1.79%)
Dec 26, 2008 5.599 5.638 5.529 5.638 144,488 +0.07(+1.26%)
Dec 24, 2008 5.506 5.584 5.467 5.568 298,181 +0.07(+1.27%)
Dec 23, 2008 5.833 5.864 5.467 5.498 788,890 -0.33(-5.61%)
Dec 22, 2008 6.315 6.330 5.724 5.825 1,342,102 -0.49(-7.76%)
Dec 19, 2008 6.167 6.377 6.019 6.315 2,376,736 +0.27(+4.50%)
Dec 18, 2008 5.988 6.144 5.879 6.043 1,837,079 +0.04(+0.65%)
Dec 17, 2008 5.918 6.299 5.716 6.004 1,412,654 +0.00(+0.00%)
Dec 16, 2008 5.327 6.012 5.327 6.004 1,056,501 +0.79(+15.05%)
Dec 15, 2008 5.522 5.584 5.140 5.218 1,112,496 -0.30(-5.36%)
Dec 12, 2008 5.537 5.825 5.420 5.514 1,013,660 -0.15(-2.61%)
Dec 11, 2008 5.568 5.848 5.436 5.662 1,720,629 +0.05(+0.97%)
Dec 10, 2008 5.242 5.615 5.203 5.607 1,158,582 +0.44(+8.42%)
Dec 09, 2008 5.242 5.420 5.133 5.172 702,579 -0.14(-2.64%)
Dec 08, 2008 5.055 5.366 5.055 5.312 875,931 +0.30(+5.89%)
Dec 05, 2008 4.557 5.036 4.378 5.016 923,932 +0.37(+8.04%)
Dec 04, 2008 4.542 5.102 4.511 4.643 1,451,390 +0.02(+0.34%)
Dec 03, 2008 4.464 4.666 4.044 4.627 1,177,748 +0.40(+9.37%)
Dec 02, 2008 4.067 4.231 3.912 4.231 926,996 +0.23(+5.84%)
Dec 01, 2008 4.324 4.394 3.982 3.997 719,161 -0.35(-8.05%)
Nov 28, 2008 4.122 4.347 4.060 4.347 300,393 +0.23(+5.47%)
Nov 26, 2008 3.733 4.145 3.616 4.122 855,475 +0.30(+7.94%)
Nov 25, 2008 3.725 3.826 3.647 3.818 1,156,038 +0.15(+4.03%)
Nov 24, 2008 3.445 3.787 3.329 3.671 1,712,880 +0.20(+5.83%)
Nov 21, 2008 3.764 3.764 3.181 3.468 2,604,327 -0.23(-6.30%)
Nov 20, 2008 3.904 3.927 3.694 3.702 1,686,150 -0.12(-3.25%)
Nov 19, 2008 4.246 4.277 3.826 3.826 1,050,007 -0.42(-9.89%)
Nov 18, 2008 4.417 4.518 4.091 4.246 613,653 -0.15(-3.36%)
Nov 17, 2008 4.269 4.433 4.235 4.394 729,556 +0.09(+1.99%)
Nov 14, 2008 4.518 4.596 4.301 4.308 1,515,343 -0.30(-6.42%)
Nov 13, 2008 4.977 5.032 4.293 4.604 3,129,415 -0.35(-7.06%)
Nov 12, 2008 5.078 5.280 4.954 4.954 913,383 -0.18(-3.48%)
Nov 11, 2008 5.156 5.343 5.102 5.133 1,412,086 -0.02(-0.45%)
Nov 10, 2008 5.452 5.452 5.133 5.156 889,670 -0.19(-3.63%)
Nov 07, 2008 5.382 5.452 5.226 5.350 516,483 +0.02(+0.44%)
Nov 06, 2008 5.545 5.630 5.265 5.327 979,908 -0.25(-4.46%)
Nov 05, 2008 5.623 5.786 5.533 5.576 976,260 -0.12(-2.18%)
Nov 04, 2008 5.553 5.732 5.452 5.700 977,562 +0.18(+3.24%)
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.