Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Texas Roadhouse Inc (NQ: TXRH )

169.14 +1.21 (+0.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 10, 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 (%)
Feb 28, 2005 5.394 5.521 5.394 5.463 385,340 +0.03(+0.54%)
Feb 25, 2005 5.248 5.500 5.248 5.433 309,828 +0.21(+4.11%)
Feb 24, 2005 5.067 5.240 4.996 5.219 155,210 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.938 5.088 415,282 -0.09(-1.66%)
Feb 22, 2005 5.238 5.297 5.125 5.174 286,688 -0.10(-1.96%)
Feb 18, 2005 5.367 5.371 5.219 5.277 317,668 -0.09(-1.64%)
Feb 17, 2005 5.664 5.708 5.117 5.365 792,094 -0.30(-5.35%)
Feb 16, 2005 5.716 5.775 5.623 5.668 267,333 -0.09(-1.51%)
Feb 15, 2005 5.732 5.783 5.716 5.755 123,594 -0.03(-0.51%)
Feb 14, 2005 5.794 5.808 5.695 5.785 382,119 -0.03(-0.50%)
Feb 11, 2005 5.939 5.939 5.757 5.814 177,158 -0.14(-2.42%)
Feb 10, 2005 6.069 6.098 5.925 5.958 108,806 -0.14(-2.24%)
Feb 09, 2005 6.175 6.194 6.079 6.095 156,668 -0.09(-1.48%)
Feb 08, 2005 6.239 6.239 6.114 6.186 98,762 +0.00(+0.03%)
Feb 07, 2005 6.309 6.309 6.173 6.184 150,604 -0.08(-1.27%)
Feb 04, 2005 6.303 6.331 6.232 6.264 295,286 +0.01(+0.22%)
Feb 03, 2005 6.241 6.302 6.097 6.251 199,509 -0.04(-0.65%)
Feb 02, 2005 6.173 6.319 6.173 6.292 171,107 +0.07(+1.19%)
Feb 01, 2005 6.292 6.323 6.177 6.218 283,025 -0.05(-0.84%)
Jan 31, 2005 6.204 6.387 6.196 6.270 462,831 +0.12(+2.03%)
Jan 28, 2005 5.950 6.192 5.902 6.145 104,939 +0.22(+3.75%)
Jan 27, 2005 5.904 5.962 5.837 5.923 89,295 +0.02(+0.40%)
Jan 26, 2005 5.872 5.970 5.843 5.900 178,124 +0.05(+0.80%)
Jan 25, 2005 5.911 5.911 5.824 5.853 311,865 -0.01(-0.10%)
Jan 24, 2005 5.703 5.937 5.703 5.859 288,343 +0.05(+0.94%)
Jan 21, 2005 5.720 5.853 5.632 5.804 220,999 +0.16(+2.87%)
Jan 20, 2005 5.853 5.853 5.584 5.642 335,785 -0.14(-2.46%)
Jan 19, 2005 6.042 6.075 5.623 5.785 426,193 -0.36(-5.87%)
Jan 18, 2005 5.960 6.202 5.902 6.145 361,060 +0.24(+4.13%)
Jan 14, 2005 5.909 5.917 5.804 5.902 76,747 +0.06(+0.97%)
Jan 13, 2005 5.870 5.902 5.755 5.845 130,957 -0.02(-0.40%)
Jan 12, 2005 5.970 5.974 5.660 5.868 513,574 -0.10(-1.64%)
Jan 11, 2005 5.991 6.005 5.905 5.966 84,874 +0.04(+0.65%)
Jan 10, 2005 5.950 6.013 5.837 5.928 132,103 +0.05(+0.78%)
Jan 07, 2005 5.853 5.950 5.728 5.882 159,813 +0.05(+0.87%)
Jan 06, 2005 5.490 5.880 5.490 5.831 276,541 +0.26(+4.69%)
Jan 05, 2005 5.669 5.794 5.371 5.570 217,195 -0.20(-3.48%)
Jan 04, 2005 5.666 5.786 5.587 5.771 101,861 +0.02(+0.37%)
Jan 03, 2005 5.777 5.962 5.617 5.749 236,596 -0.02(-0.27%)
Dec 31, 2004 5.706 5.771 5.582 5.765 100,464 +0.16(+2.78%)
Dec 30, 2004 5.706 5.706 5.609 5.609 27,166 -0.05(-0.86%)
Dec 29, 2004 5.720 5.736 5.627 5.658 23,065 -0.04(-0.68%)
Dec 28, 2004 5.404 5.747 5.299 5.697 191,702 +0.28(+5.23%)
Dec 27, 2004 5.519 5.519 5.320 5.414 46,900 +0.03(+0.58%)
Dec 23, 2004 5.402 5.503 5.346 5.383 65,865 +0.02(+0.33%)
Dec 22, 2004 5.197 5.394 5.131 5.365 459,266 +0.21(+4.01%)
Dec 21, 2004 5.072 5.363 5.072 5.158 240,910 -0.11(-2.07%)
Dec 20, 2004 5.550 5.550 5.037 5.268 370,591 -0.06(-1.17%)
Dec 17, 2004 5.507 5.519 5.072 5.330 1,311,934 -0.08(-1.41%)
Dec 16, 2004 5.424 5.476 5.316 5.406 179,913 +0.02(+0.40%)
Dec 15, 2004 5.336 5.418 5.336 5.385 420,311 -0.01(-0.18%)
Dec 14, 2004 5.461 5.461 5.349 5.394 156,078 -0.02(-0.36%)
Dec 13, 2004 5.537 5.537 5.342 5.414 261,413 -0.05(-0.89%)
Dec 10, 2004 5.463 5.492 5.394 5.463 227,583 -0.05(-0.92%)
Dec 09, 2004 5.619 5.619 5.484 5.513 175,300 -0.10(-1.70%)
Dec 08, 2004 5.492 5.609 5.492 5.609 150,440 +0.06(+1.09%)
Dec 07, 2004 5.658 5.658 5.414 5.548 149,415 -0.07(-1.25%)
Dec 06, 2004 5.541 5.740 5.250 5.619 668,397 +0.11(+1.98%)
Dec 03, 2004 5.297 5.517 5.230 5.509 511,805 +0.28(+5.33%)
Dec 02, 2004 5.072 5.297 5.063 5.230 445,427 +0.14(+2.84%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.