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 )

167.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2009 8.951 9.169 8.834 9.076 684,595 +0.12(+1.31%)
May 28, 2009 9.162 9.308 8.771 8.959 623,597 -0.13(-1.46%)
May 27, 2009 9.052 9.232 8.850 9.091 822,393 +0.02(+0.17%)
May 26, 2009 8.389 9.115 8.389 9.076 879,515 +0.59(+6.99%)
May 22, 2009 8.662 8.732 8.381 8.483 865,637 -0.29(-3.29%)
May 21, 2009 8.795 8.896 8.584 8.771 943,929 -0.17(-1.92%)
May 20, 2009 8.662 9.099 8.615 8.943 1,550,799 +0.36(+4.18%)
May 19, 2009 8.678 8.764 8.436 8.584 1,215,481 -0.02(-0.27%)
May 18, 2009 8.202 8.623 8.202 8.608 1,083,335 +0.41(+4.95%)
May 15, 2009 8.186 8.397 8.092 8.202 746,905 +0.01(+0.10%)
May 14, 2009 7.780 8.405 7.757 8.194 1,493,672 +0.45(+5.85%)
May 13, 2009 8.108 8.139 7.687 7.741 1,317,655 -0.43(-5.25%)
May 12, 2009 8.693 8.717 8.007 8.171 1,283,970 -0.45(-5.25%)
May 11, 2009 8.514 8.842 8.272 8.623 2,043,307 +0.16(+1.84%)
May 08, 2009 8.748 8.897 8.147 8.467 1,751,671 -0.25(-2.86%)
May 07, 2009 9.325 9.408 8.678 8.717 1,126,739 -0.48(-5.18%)
May 06, 2009 9.364 9.521 8.974 9.193 1,497,374 -0.19(-2.00%)
May 05, 2009 8.896 9.404 8.748 9.380 1,935,108 +0.66(+7.61%)
May 04, 2009 8.717 8.904 8.576 8.717 1,304,992 +0.09(+1.09%)
May 01, 2009 8.888 9.094 8.420 8.623 1,541,713 -0.26(-2.90%)
Apr 30, 2009 9.146 9.349 8.795 8.881 1,299,721 -0.27(-2.90%)
Apr 29, 2009 8.826 9.255 8.748 9.146 1,105,737 +0.37(+4.27%)
Apr 28, 2009 8.592 8.865 8.537 8.771 1,112,552 +0.09(+0.99%)
Apr 27, 2009 8.779 8.873 8.428 8.686 1,387,283 -0.21(-2.37%)
Apr 24, 2009 8.896 9.060 8.834 8.896 1,290,111 +0.10(+1.15%)
Apr 23, 2009 8.935 9.021 8.717 8.795 1,571,615 -0.11(-1.23%)
Apr 22, 2009 8.693 9.123 8.693 8.904 1,554,865 +0.20(+2.33%)
Apr 21, 2009 8.233 8.717 8.233 8.701 757,894 +0.41(+4.99%)
Apr 20, 2009 8.522 8.569 8.210 8.288 477,818 -0.41(-4.75%)
Apr 17, 2009 8.522 8.779 8.467 8.701 1,124,895 +0.20(+2.39%)
Apr 16, 2009 8.155 8.533 8.085 8.498 955,541 +0.41(+5.12%)
Apr 15, 2009 8.155 8.241 7.968 8.085 1,368,024 -0.25(-3.00%)
Apr 14, 2009 8.272 8.475 8.186 8.334 767,985 -0.06(-0.74%)
Apr 13, 2009 8.412 8.436 8.147 8.397 855,624 -0.12(-1.47%)
Apr 09, 2009 8.194 8.545 7.999 8.522 1,398,493 +0.35(+4.30%)
Apr 08, 2009 7.944 8.178 7.866 8.171 962,794 +0.30(+3.77%)
Apr 07, 2009 7.819 8.178 7.804 7.874 1,074,660 -0.06(-0.79%)
Apr 06, 2009 7.734 7.960 7.671 7.936 1,075,113 +0.09(+1.19%)
Apr 03, 2009 7.741 7.874 7.616 7.843 687,716 +0.11(+1.41%)
Apr 02, 2009 7.773 7.886 7.609 7.734 1,841,189 +0.12(+1.64%)
Apr 01, 2009 7.304 7.624 7.203 7.609 784,963 +0.17(+2.31%)
Mar 31, 2009 7.359 7.655 7.226 7.437 751,515 +0.17(+2.36%)
Mar 30, 2009 7.445 7.460 7.179 7.265 676,052 -0.52(-6.71%)
Mar 26, 2009 7.601 7.843 7.523 7.788 1,295,031 +0.30(+3.96%)
Mar 25, 2009 7.351 7.648 7.281 7.492 1,132,616 +0.15(+2.02%)
Mar 24, 2009 7.312 7.554 7.304 7.343 1,135,027 -0.07(-0.95%)
Mar 23, 2009 7.328 7.554 7.109 7.414 1,149,342 +0.17(+2.37%)
Mar 20, 2009 7.507 7.585 7.148 7.242 708,867 -0.23(-3.13%)
Mar 19, 2009 7.554 7.585 7.367 7.476 1,180,763 -0.17(-2.24%)
Mar 18, 2009 6.906 7.866 6.906 7.648 3,644,655 +0.74(+10.73%)
Mar 17, 2009 6.852 6.977 6.781 6.906 1,709,034 +0.07(+1.03%)
Mar 16, 2009 6.977 7.047 6.789 6.836 1,277,743 -0.06(-0.90%)
Mar 13, 2009 7.047 7.047 6.610 6.899 1,506,442 -0.16(-2.21%)
Mar 12, 2009 6.212 7.078 6.126 7.055 2,697,240 +0.83(+13.43%)
Mar 11, 2009 6.212 6.294 6.118 6.220 2,080,227 +0.02(+0.38%)
Mar 10, 2009 6.142 6.337 6.056 6.196 2,052,849 +0.17(+2.85%)
Mar 09, 2009 5.946 6.149 5.900 6.024 1,000,395 +0.04(+0.65%)
Mar 06, 2009 6.196 6.243 5.892 5.985 1,446,497 -0.12(-2.04%)
Mar 05, 2009 6.204 6.282 6.110 6.110 1,075,417 -0.20(-3.09%)
Mar 04, 2009 6.235 6.446 6.118 6.305 1,159,278 -0.03(-0.49%)
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.