Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

172.11 +3.36 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2007 8.584 8.631 8.467 8.631 806,333 +0.04(+0.45%)
Dec 28, 2007 8.576 8.662 8.475 8.592 649,466 +0.07(+0.82%)
Dec 27, 2007 8.849 8.849 8.490 8.522 728,882 -0.21(-2.41%)
Dec 26, 2007 8.810 8.826 8.701 8.732 625,252 -0.10(-1.15%)
Dec 24, 2007 8.631 8.834 8.537 8.834 461,505 +0.23(+2.63%)
Dec 21, 2007 9.091 9.091 8.405 8.608 2,719,062 -0.34(-3.84%)
Dec 20, 2007 9.396 9.419 8.865 8.951 2,002,914 -0.33(-3.53%)
Dec 19, 2007 9.599 9.606 9.224 9.279 2,251,749 -0.48(-4.96%)
Dec 18, 2007 9.552 9.841 9.497 9.762 965,269 +0.28(+2.96%)
Dec 17, 2007 9.450 9.747 9.396 9.482 733,941 -0.03(-0.33%)
Dec 14, 2007 9.677 9.677 9.318 9.513 1,051,942 -0.23(-2.32%)
Dec 13, 2007 9.950 10.03 9.684 9.739 705,100 -0.32(-3.18%)
Dec 12, 2007 10.50 10.53 9.887 10.06 798,358 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,760 -0.06(-0.61%)
Dec 10, 2007 10.14 10.34 9.958 10.29 788,284 +0.27(+2.65%)
Dec 07, 2007 9.997 10.14 9.950 10.02 1,003,476 +0.07(+0.71%)
Dec 06, 2007 9.661 10.01 9.513 9.950 763,176 +0.25(+2.57%)
Dec 05, 2007 9.606 9.934 9.419 9.700 1,000,951 +0.35(+3.76%)
Dec 04, 2007 9.560 9.653 9.263 9.349 961,206 -0.34(-3.46%)
Dec 03, 2007 9.841 9.880 9.599 9.684 806,475 -0.14(-1.43%)
Nov 30, 2007 10.23 10.46 9.778 9.825 1,058,232 -0.33(-3.23%)
Nov 29, 2007 9.872 10.18 9.591 10.15 798,924 +0.25(+2.52%)
Nov 28, 2007 9.489 10.04 9.482 9.903 1,360,675 +0.55(+5.93%)
Nov 27, 2007 9.482 9.700 9.255 9.349 678,884 -0.11(-1.16%)
Nov 26, 2007 9.591 9.750 9.419 9.458 659,251 -0.15(-1.54%)
Nov 23, 2007 9.474 9.716 9.364 9.606 197,454 +0.23(+2.41%)
Nov 21, 2007 9.318 9.638 9.208 9.380 787,090 +0.02(+0.17%)
Nov 20, 2007 9.482 9.536 9.130 9.364 902,724 -0.09(-0.91%)
Nov 19, 2007 9.474 9.521 9.286 9.450 1,252,975 -0.13(-1.38%)
Nov 16, 2007 9.325 9.716 9.302 9.583 712,760 +0.30(+3.19%)
Nov 15, 2007 9.177 9.427 9.169 9.286 367,025 +0.05(+0.59%)
Nov 14, 2007 9.560 9.622 9.208 9.232 540,421 -0.28(-2.95%)
Nov 13, 2007 9.279 9.575 9.279 9.513 985,191 +0.28(+3.04%)
Nov 12, 2007 9.232 9.599 9.162 9.232 801,059 -0.02(-0.25%)
Nov 09, 2007 9.240 9.419 9.123 9.255 569,866 -0.13(-1.41%)
Nov 08, 2007 9.271 9.411 9.107 9.388 846,880 +0.17(+1.86%)
Nov 07, 2007 9.591 9.669 9.208 9.216 763,098 -0.53(-5.44%)
Nov 06, 2007 9.357 9.755 9.357 9.747 793,020 +0.41(+4.34%)
Nov 05, 2007 9.411 9.427 9.208 9.341 974,859 -0.16(-1.72%)
Nov 02, 2007 9.443 9.521 9.107 9.505 1,004,428 +0.20(+2.10%)
Nov 01, 2007 9.747 9.747 9.247 9.310 1,280,233 -0.58(-5.84%)
Oct 31, 2007 9.716 9.973 9.591 9.887 1,340,785 +0.16(+1.69%)
Oct 30, 2007 9.443 9.739 8.849 9.723 5,759,069 +1.31(+15.58%)
Oct 29, 2007 8.686 8.771 8.366 8.412 1,096,536 -0.15(-1.73%)
Oct 26, 2007 8.732 8.857 8.522 8.561 918,618 -0.03(-0.36%)
Oct 25, 2007 8.912 8.935 8.545 8.592 776,847 -0.30(-3.42%)
Oct 24, 2007 9.013 9.068 8.537 8.896 1,230,671 -0.20(-2.23%)
Oct 23, 2007 9.240 9.271 8.974 9.099 628,758 -0.03(-0.34%)
Oct 22, 2007 8.740 9.271 8.662 9.130 847,542 +0.35(+4.00%)
Oct 19, 2007 8.881 8.920 8.764 8.779 863,289 -0.12(-1.32%)
Oct 18, 2007 8.717 8.943 8.584 8.896 1,072,667 +0.15(+1.70%)
Oct 17, 2007 8.522 8.896 8.522 8.748 998,028 +0.28(+3.32%)
Oct 16, 2007 8.327 8.639 8.202 8.467 671,438 +0.16(+1.97%)
Oct 15, 2007 8.717 8.748 8.249 8.303 1,192,003 -0.43(-4.92%)
Oct 12, 2007 8.506 8.849 8.451 8.732 1,136,212 +0.22(+2.57%)
Oct 11, 2007 9.013 9.052 8.428 8.514 1,552,742 -0.46(-5.13%)
Oct 10, 2007 8.974 9.013 8.935 8.974 474,460 -0.02(-0.26%)
Oct 09, 2007 9.037 9.130 8.904 8.998 746,194 -0.02(-0.17%)
Oct 08, 2007 9.279 9.310 8.998 9.013 765,207 -0.30(-3.27%)
Oct 05, 2007 9.443 9.443 9.146 9.318 1,373,759 -0.03(-0.33%)
Oct 04, 2007 9.247 9.458 9.247 9.349 510,614 +0.13(+1.44%)
Oct 03, 2007 9.247 9.396 9.177 9.216 802,850 -0.14(-1.50%)
Oct 02, 2007 9.443 9.521 9.193 9.357 780,082 -0.05(-0.58%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.