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 )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 9.777 9.847 9.519 9.605 929,558 -0.13(-1.37%)
Sep 28, 2006 9.933 10.04 9.691 9.738 1,405,243 -0.17(-1.74%)
Sep 27, 2006 10.24 10.39 9.808 9.910 1,132,979 -0.34(-3.36%)
Sep 26, 2006 10.20 10.33 10.04 10.25 870,601 +0.01(+0.08%)
Sep 25, 2006 10.32 10.39 10.10 10.25 809,349 +0.02(+0.23%)
Sep 22, 2006 10.91 10.91 10.17 10.22 1,452,340 -0.30(-2.83%)
Sep 21, 2006 10.89 10.90 10.43 10.52 634,420 -0.30(-2.75%)
Sep 20, 2006 10.64 11.00 10.57 10.82 462,390 +0.23(+2.22%)
Sep 19, 2006 10.56 10.77 10.18 10.58 1,113,678 +0.02(+0.22%)
Sep 18, 2006 10.44 10.56 10.28 10.56 632,474 +0.11(+1.05%)
Sep 15, 2006 10.58 10.73 10.29 10.45 2,260,672 +0.00(+0.00%)
Sep 14, 2006 10.57 10.57 10.10 10.45 927,808 -0.10(-0.96%)
Sep 13, 2006 10.18 10.60 10.09 10.55 1,314,326 +0.34(+3.29%)
Sep 12, 2006 9.581 10.22 9.573 10.21 1,396,743 +0.64(+6.66%)
Sep 11, 2006 9.432 9.612 9.221 9.577 720,766 +0.06(+0.62%)
Sep 08, 2006 9.284 9.565 9.245 9.519 497,717 +0.24(+2.61%)
Sep 07, 2006 9.331 9.432 9.245 9.276 337,412 -0.13(-1.41%)
Sep 06, 2006 9.307 9.495 9.253 9.409 417,111 +0.01(+0.08%)
Sep 05, 2006 9.346 9.448 9.315 9.401 392,014 -0.02(-0.25%)
Sep 01, 2006 9.479 9.500 9.339 9.425 360,171 -0.02(-0.25%)
Aug 31, 2006 9.644 9.831 9.331 9.448 769,011 -0.20(-2.11%)
Aug 30, 2006 9.120 9.698 9.034 9.651 1,360,408 +0.41(+4.40%)
Aug 29, 2006 9.002 9.262 8.924 9.245 904,585 +0.26(+2.87%)
Aug 28, 2006 8.846 9.026 8.752 8.987 458,374 +0.19(+2.13%)
Aug 25, 2006 8.877 9.002 8.729 8.799 588,814 -0.14(-1.57%)
Aug 24, 2006 9.229 9.237 8.893 8.940 967,940 -0.28(-3.05%)
Aug 23, 2006 9.323 9.456 9.112 9.221 489,409 -0.12(-1.30%)
Aug 22, 2006 9.612 9.769 9.323 9.343 718,483 -0.33(-3.44%)
Aug 21, 2006 9.229 9.698 9.190 9.675 1,602,634 +0.25(+2.66%)
Aug 18, 2006 9.198 9.440 8.908 9.425 1,039,433 +0.27(+2.99%)
Aug 17, 2006 9.002 9.206 8.775 9.151 601,391 +0.15(+1.65%)
Aug 16, 2006 8.760 9.104 8.729 9.002 979,534 +0.29(+3.32%)
Aug 15, 2006 8.502 8.713 8.463 8.713 758,131 +0.29(+3.44%)
Aug 14, 2006 8.165 8.580 8.119 8.424 796,263 +0.26(+3.16%)
Aug 11, 2006 8.189 8.220 8.017 8.165 526,750 -0.01(-0.10%)
Aug 10, 2006 7.790 8.267 7.720 8.173 961,208 +0.34(+4.40%)
Aug 09, 2006 8.244 8.283 7.790 7.829 1,207,664 -0.39(-4.76%)
Aug 08, 2006 8.236 8.298 8.181 8.220 948,859 +0.02(+0.19%)
Aug 07, 2006 8.291 8.291 8.134 8.205 1,387,289 -0.13(-1.50%)
Aug 04, 2006 7.900 8.338 7.798 8.330 1,337,004 +0.45(+5.65%)
Aug 03, 2006 7.571 7.892 7.164 7.884 1,942,144 +0.27(+3.49%)
Aug 02, 2006 7.876 7.950 7.579 7.618 928,571 -0.22(-2.79%)
Aug 01, 2006 8.306 8.486 7.727 7.837 2,943,247 -0.63(-7.39%)
Jul 31, 2006 8.494 8.572 8.268 8.463 917,310 +0.00(+0.00%)
Jul 28, 2006 8.666 8.666 8.439 8.463 791,481 -0.12(-1.37%)
Jul 27, 2006 8.885 9.073 8.533 8.580 613,221 -0.29(-3.26%)
Jul 26, 2006 9.339 9.339 8.744 8.869 926,493 -0.48(-5.18%)
Jul 25, 2006 9.229 9.401 9.127 9.354 553,167 +0.16(+1.70%)
Jul 24, 2006 8.846 9.237 8.893 9.198 502,820 +0.35(+3.98%)
Jul 21, 2006 8.799 8.885 8.510 8.846 484,079 +0.00(+0.00%)
Jul 20, 2006 9.378 9.401 8.830 8.846 367,004 -0.55(-5.83%)
Jul 19, 2006 8.948 9.401 8.908 9.393 539,326 +0.41(+4.62%)
Jul 18, 2006 9.120 9.229 8.893 8.979 454,832 -0.09(-1.03%)
Jul 17, 2006 8.994 9.245 8.955 9.073 595,304 +0.09(+1.05%)
Jul 14, 2006 8.955 9.081 8.768 8.979 600,102 +0.06(+0.70%)
Jul 13, 2006 9.268 9.268 8.901 8.916 916,349 -0.35(-3.80%)
Jul 12, 2006 9.472 9.777 9.057 9.268 636,151 -0.25(-2.63%)
Jul 11, 2006 9.472 9.573 9.268 9.519 1,008,206 -0.02(-0.16%)
Jul 10, 2006 9.698 9.745 9.487 9.534 1,161,102 -0.17(-1.77%)
Jul 07, 2006 10.05 10.05 9.683 9.706 1,163,491 -0.34(-3.42%)
Jul 06, 2006 10.33 10.33 9.800 10.05 947,303 -0.30(-2.87%)
Jul 05, 2006 10.72 10.72 10.32 10.35 504,902 -0.48(-4.41%)
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.