Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Texas Roadhouse Inc (NQ: TXRH )

167.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.585 8.632 8.468 8.632 806,208 +0.04(+0.45%)
Dec 28, 2007 8.578 8.664 8.476 8.593 649,365 +0.07(+0.82%)
Dec 27, 2007 8.851 8.851 8.492 8.523 728,768 -0.21(-2.41%)
Dec 26, 2007 8.812 8.827 8.703 8.734 625,155 -0.10(-1.15%)
Dec 24, 2007 8.632 8.835 8.539 8.835 461,433 +0.23(+2.63%)
Dec 21, 2007 9.093 9.093 8.406 8.609 2,718,638 -0.34(-3.84%)
Dec 20, 2007 9.397 9.421 8.866 8.952 2,002,602 -0.33(-3.53%)
Dec 19, 2007 9.600 9.608 9.225 9.280 2,251,398 -0.48(-4.96%)
Dec 18, 2007 9.553 9.842 9.499 9.764 965,118 +0.28(+2.96%)
Dec 17, 2007 9.452 9.748 9.397 9.483 733,827 -0.03(-0.33%)
Dec 14, 2007 9.678 9.678 9.319 9.514 1,051,778 -0.23(-2.32%)
Dec 13, 2007 9.951 10.03 9.686 9.741 704,990 -0.32(-3.18%)
Dec 12, 2007 10.51 10.53 9.889 10.06 798,233 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,612 -0.06(-0.61%)
Dec 10, 2007 10.15 10.34 9.959 10.29 788,161 +0.27(+2.65%)
Dec 07, 2007 9.998 10.15 9.951 10.02 1,003,320 +0.07(+0.71%)
Dec 06, 2007 9.663 10.01 9.514 9.951 763,057 +0.25(+2.57%)
Dec 05, 2007 9.608 9.936 9.421 9.702 1,000,795 +0.35(+3.76%)
Dec 04, 2007 9.561 9.655 9.264 9.350 961,057 -0.34(-3.46%)
Dec 03, 2007 9.842 9.881 9.600 9.686 806,350 -0.14(-1.43%)
Nov 30, 2007 10.23 10.47 9.780 9.826 1,058,067 -0.33(-3.23%)
Nov 29, 2007 9.873 10.19 9.592 10.15 798,800 +0.25(+2.52%)
Nov 28, 2007 9.491 10.04 9.483 9.904 1,360,463 +0.55(+5.93%)
Nov 27, 2007 9.483 9.702 9.257 9.350 678,778 -0.11(-1.16%)
Nov 26, 2007 9.592 9.752 9.421 9.460 659,149 -0.15(-1.54%)
Nov 23, 2007 9.475 9.717 9.366 9.608 197,423 +0.23(+2.41%)
Nov 21, 2007 9.319 9.639 9.210 9.382 786,967 +0.02(+0.17%)
Nov 20, 2007 9.483 9.538 9.132 9.366 902,584 -0.09(-0.91%)
Nov 19, 2007 9.475 9.522 9.288 9.452 1,252,780 -0.13(-1.38%)
Nov 16, 2007 9.327 9.717 9.304 9.584 712,649 +0.30(+3.19%)
Nov 15, 2007 9.179 9.428 9.171 9.288 366,968 +0.05(+0.59%)
Nov 14, 2007 9.561 9.624 9.210 9.233 540,337 -0.28(-2.95%)
Nov 13, 2007 9.280 9.577 9.280 9.514 985,038 +0.28(+3.04%)
Nov 12, 2007 9.233 9.600 9.163 9.233 800,934 -0.02(-0.25%)
Nov 09, 2007 9.241 9.421 9.124 9.257 569,777 -0.13(-1.41%)
Nov 08, 2007 9.272 9.413 9.108 9.389 846,749 +0.17(+1.86%)
Nov 07, 2007 9.592 9.670 9.210 9.218 762,979 -0.53(-5.44%)
Nov 06, 2007 9.358 9.756 9.358 9.748 792,897 +0.41(+4.34%)
Nov 05, 2007 9.413 9.428 9.210 9.343 974,707 -0.16(-1.72%)
Nov 02, 2007 9.444 9.522 9.108 9.506 1,004,271 +0.20(+2.10%)
Nov 01, 2007 9.748 9.748 9.249 9.311 1,280,033 -0.58(-5.84%)
Oct 31, 2007 9.717 9.975 9.592 9.889 1,340,576 +0.16(+1.69%)
Oct 30, 2007 9.444 9.741 8.851 9.725 5,758,172 +1.31(+15.58%)
Oct 29, 2007 8.687 8.773 8.367 8.414 1,096,366 -0.15(-1.73%)
Oct 26, 2007 8.734 8.859 8.523 8.562 918,475 -0.03(-0.36%)
Oct 25, 2007 8.913 8.937 8.546 8.593 776,726 -0.30(-3.42%)
Oct 24, 2007 9.015 9.069 8.539 8.898 1,230,479 -0.20(-2.23%)
Oct 23, 2007 9.241 9.272 8.976 9.101 628,660 -0.03(-0.34%)
Oct 22, 2007 8.742 9.272 8.664 9.132 847,410 +0.35(+4.00%)
Oct 19, 2007 8.882 8.921 8.765 8.781 863,155 -0.12(-1.32%)
Oct 18, 2007 8.718 8.944 8.585 8.898 1,072,500 +0.15(+1.69%)
Oct 17, 2007 8.523 8.898 8.523 8.749 997,873 +0.28(+3.32%)
Oct 16, 2007 8.328 8.640 8.203 8.468 671,333 +0.16(+1.97%)
Oct 15, 2007 8.718 8.749 8.250 8.304 1,191,818 -0.43(-4.92%)
Oct 12, 2007 8.507 8.851 8.453 8.734 1,136,035 +0.22(+2.57%)
Oct 11, 2007 9.015 9.054 8.429 8.515 1,552,500 -0.46(-5.13%)
Oct 10, 2007 8.976 9.015 8.937 8.976 474,386 -0.02(-0.26%)
Oct 09, 2007 9.038 9.132 8.905 8.999 746,078 -0.02(-0.17%)
Oct 08, 2007 9.280 9.311 8.999 9.015 765,088 -0.30(-3.27%)
Oct 05, 2007 9.444 9.444 9.147 9.319 1,373,544 -0.03(-0.33%)
Oct 04, 2007 9.249 9.460 9.249 9.350 510,534 +0.13(+1.44%)
Oct 03, 2007 9.249 9.397 9.179 9.218 802,725 -0.14(-1.50%)
Oct 02, 2007 9.444 9.522 9.194 9.358 779,960 -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 MillValley.com & California Media Partners, LLC. All rights reserved.