Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2005 6.061 6.067 5.939 5.960 193,187 -0.05(-0.84%)
May 27, 2005 5.847 6.053 5.847 6.011 139,445 +0.12(+2.11%)
May 26, 2005 5.989 5.989 5.803 5.886 120,771 -0.04(-0.72%)
May 25, 2005 6.013 6.013 5.900 5.929 251,963 -0.07(-1.20%)
May 24, 2005 5.884 6.007 5.810 6.001 176,962 +0.14(+2.39%)
May 23, 2005 5.857 5.888 5.740 5.861 107,949 +0.01(+0.10%)
May 20, 2005 5.830 5.859 5.694 5.855 264,041 +0.02(+0.40%)
May 19, 2005 5.801 5.857 5.801 5.832 1,943,682 -0.02(-0.40%)
May 18, 2005 5.705 5.987 5.622 5.855 389,420 +0.18(+3.12%)
May 17, 2005 5.637 5.799 5.575 5.678 438,817 +0.04(+0.76%)
May 16, 2005 5.540 5.637 5.540 5.635 104,232 +0.05(+0.83%)
May 13, 2005 5.665 5.665 5.480 5.589 424,725 -0.06(-1.10%)
May 12, 2005 5.657 5.758 5.595 5.651 94,610 -0.03(-0.48%)
May 11, 2005 5.758 5.777 5.515 5.678 391,117 -0.06(-1.02%)
May 10, 2005 5.832 5.880 5.637 5.737 1,235,269 +0.08(+1.41%)
May 09, 2005 5.686 5.735 5.598 5.657 402,795 +0.05(+0.97%)
May 06, 2005 5.637 5.668 5.435 5.602 347,751 +0.02(+0.31%)
May 05, 2005 5.595 5.779 5.515 5.585 498,550 +0.28(+5.32%)
May 04, 2005 5.305 5.402 5.293 5.303 453,962 +0.17(+3.33%)
May 03, 2005 5.142 5.202 5.116 5.132 138,552 -0.04(-0.75%)
May 02, 2005 5.112 5.214 5.027 5.171 165,380 +0.11(+2.23%)
Apr 29, 2005 4.986 5.130 4.957 5.058 156,501 +0.07(+1.32%)
Apr 28, 2005 5.000 5.087 4.980 4.992 94,566 -0.07(-1.42%)
Apr 27, 2005 5.046 5.134 5.043 5.064 211,660 -0.03(-0.61%)
Apr 26, 2005 5.093 5.149 5.056 5.095 279,379 -0.04(-0.76%)
Apr 25, 2005 5.118 5.161 5.054 5.134 175,416 +0.07(+1.46%)
Apr 22, 2005 5.182 5.212 4.967 5.060 643,240 -0.12(-2.36%)
Apr 21, 2005 5.431 5.435 5.179 5.182 782,564 -0.17(-3.23%)
Apr 20, 2005 5.445 5.457 5.346 5.355 225,279 -0.12(-2.13%)
Apr 19, 2005 5.470 5.486 5.369 5.472 233,327 +0.02(+0.43%)
Apr 18, 2005 5.418 5.593 5.390 5.449 261,492 +0.09(+1.59%)
Apr 15, 2005 5.506 5.593 5.363 5.363 195,687 -0.14(-2.54%)
Apr 14, 2005 5.733 5.756 5.460 5.503 333,810 -0.24(-4.13%)
Apr 13, 2005 5.787 5.869 5.674 5.740 188,979 -0.09(-1.47%)
Apr 12, 2005 5.639 5.832 5.606 5.826 164,929 +0.16(+2.74%)
Apr 11, 2005 5.655 5.702 5.604 5.670 111,288 +0.08(+1.36%)
Apr 08, 2005 5.657 5.670 5.464 5.595 299,912 -0.10(-1.74%)
Apr 07, 2005 5.773 5.773 5.507 5.694 245,350 -0.04(-0.71%)
Apr 06, 2005 5.670 5.740 5.653 5.735 81,361 +0.12(+2.15%)
Apr 05, 2005 5.396 5.668 5.396 5.614 214,916 +0.20(+3.74%)
Apr 04, 2005 5.229 5.429 5.134 5.412 211,405 +0.15(+2.84%)
Apr 01, 2005 5.513 5.513 5.210 5.262 532,674 -0.20(-3.60%)
Mar 31, 2005 5.365 5.490 5.365 5.459 193,454 +0.07(+1.23%)
Mar 30, 2005 5.482 5.536 5.268 5.392 1,089,669 -0.09(-1.70%)
Mar 29, 2005 5.921 5.921 5.424 5.486 581,419 -0.41(-6.90%)
Mar 28, 2005 5.989 6.026 5.880 5.892 190,903 -0.08(-1.33%)
Mar 24, 2005 5.917 5.976 5.845 5.972 742,267 +0.08(+1.39%)
Mar 23, 2005 5.884 5.902 5.805 5.890 308,902 +0.04(+0.66%)
Mar 22, 2005 5.598 5.882 5.598 5.851 324,466 +0.20(+3.61%)
Mar 21, 2005 5.595 5.657 5.589 5.647 351,720 +0.02(+0.35%)
Mar 18, 2005 5.643 5.643 5.550 5.628 240,051 +0.01(+0.17%)
Mar 17, 2005 5.560 5.653 5.560 5.618 98,533 +0.05(+0.91%)
Mar 16, 2005 5.593 5.645 5.567 5.567 213,527 -0.08(-1.34%)
Mar 15, 2005 5.618 5.657 5.595 5.643 118,032 +0.05(+0.83%)
Mar 14, 2005 5.600 5.657 5.591 5.597 284,572 -0.03(-0.45%)
Mar 11, 2005 5.657 5.661 5.579 5.622 207,465 -0.01(-0.21%)
Mar 10, 2005 5.598 5.653 5.515 5.633 329,600 +0.04(+0.73%)
Mar 09, 2005 5.460 5.593 5.377 5.593 179,038 +0.13(+2.38%)
Mar 08, 2005 5.597 5.597 5.389 5.462 112,463 -0.10(-1.75%)
Mar 07, 2005 5.554 5.579 5.470 5.560 118,960 +0.05(+0.99%)
Mar 04, 2005 5.486 5.546 5.373 5.505 392,331 -0.03(-0.63%)
Mar 03, 2005 5.460 5.608 5.425 5.540 299,547 +0.06(+1.06%)
Mar 02, 2005 5.540 5.637 5.431 5.482 262,434 -0.08(-1.40%)
Mar 01, 2005 5.375 5.624 5.375 5.560 432,117 +0.12(+2.14%)
Feb 28, 2005 5.375 5.501 5.375 5.443 386,732 +0.03(+0.54%)
Feb 25, 2005 5.229 5.480 5.229 5.414 310,947 +0.21(+4.11%)
Feb 24, 2005 5.048 5.221 4.978 5.200 155,770 +0.13(+2.57%)
Feb 23, 2005 5.210 5.210 4.920 5.070 416,782 -0.09(-1.66%)
Feb 22, 2005 5.219 5.278 5.107 5.155 287,723 -0.10(-1.96%)
Feb 18, 2005 5.348 5.352 5.200 5.258 318,815 -0.09(-1.64%)
Feb 17, 2005 5.643 5.688 5.099 5.346 794,954 -0.30(-5.35%)
Feb 16, 2005 5.696 5.754 5.602 5.648 268,298 -0.09(-1.51%)
Feb 15, 2005 5.711 5.762 5.696 5.735 124,040 -0.03(-0.51%)
Feb 14, 2005 5.773 5.787 5.674 5.764 383,499 -0.03(-0.50%)
Feb 11, 2005 5.917 5.917 5.737 5.793 177,798 -0.14(-2.42%)
Feb 10, 2005 6.048 6.076 5.904 5.937 109,199 -0.14(-2.24%)
Feb 09, 2005 6.152 6.172 6.057 6.073 157,234 -0.09(-1.48%)
Feb 08, 2005 6.217 6.217 6.092 6.164 99,119 +0.00(+0.03%)
Feb 07, 2005 6.287 6.287 6.151 6.162 151,148 -0.08(-1.27%)
Feb 04, 2005 6.281 6.308 6.209 6.242 296,352 +0.01(+0.22%)
Feb 03, 2005 6.219 6.279 6.075 6.228 200,229 -0.04(-0.65%)
Feb 02, 2005 6.151 6.296 6.151 6.269 171,725 +0.07(+1.19%)
Feb 01, 2005 6.269 6.300 6.154 6.195 284,047 -0.05(-0.84%)
Jan 31, 2005 6.182 6.364 6.174 6.248 464,503 +0.12(+2.03%)
Jan 28, 2005 5.929 6.170 5.880 6.123 105,318 +0.22(+3.76%)
Jan 27, 2005 5.882 5.941 5.816 5.902 89,618 +0.02(+0.40%)
Jan 26, 2005 5.851 5.948 5.822 5.878 178,768 +0.05(+0.80%)
Jan 25, 2005 5.890 5.890 5.803 5.832 312,991 -0.01(-0.10%)
Jan 24, 2005 5.682 5.915 5.682 5.838 289,384 +0.05(+0.94%)
Jan 21, 2005 5.700 5.832 5.612 5.783 221,797 +0.16(+2.87%)
Jan 20, 2005 5.832 5.832 5.563 5.622 336,997 -0.14(-2.46%)
Jan 19, 2005 6.020 6.053 5.602 5.764 427,731 -0.36(-5.87%)
Jan 18, 2005 5.939 6.180 5.881 6.123 362,363 +0.24(+4.13%)
Jan 14, 2005 5.888 5.896 5.783 5.880 77,024 +0.06(+0.97%)
Jan 13, 2005 5.849 5.880 5.735 5.824 131,430 -0.02(-0.40%)
Jan 12, 2005 5.948 5.952 5.639 5.847 515,428 -0.10(-1.64%)
Jan 11, 2005 5.970 5.983 5.884 5.944 85,181 +0.04(+0.65%)
Jan 10, 2005 5.929 5.991 5.816 5.906 132,580 +0.05(+0.78%)
Jan 07, 2005 5.832 5.929 5.707 5.861 160,390 +0.05(+0.87%)
Jan 06, 2005 5.470 5.859 5.470 5.810 277,540 +0.26(+4.69%)
Jan 05, 2005 5.649 5.773 5.352 5.550 217,980 -0.20(-3.48%)
Jan 04, 2005 5.645 5.766 5.567 5.750 102,229 +0.02(+0.37%)
Jan 03, 2005 5.756 5.941 5.597 5.729 237,451 -0.02(-0.27%)
Dec 31, 2004 5.686 5.750 5.562 5.744 100,827 +0.16(+2.78%)
Dec 30, 2004 5.686 5.686 5.589 5.589 27,264 -0.05(-0.86%)
Dec 29, 2004 5.700 5.715 5.606 5.637 23,149 -0.04(-0.68%)
Dec 28, 2004 5.385 5.727 5.280 5.676 192,395 +0.28(+5.23%)
Dec 27, 2004 5.499 5.499 5.301 5.394 47,069 +0.03(+0.58%)
Dec 23, 2004 5.383 5.483 5.326 5.363 66,103 +0.02(+0.33%)
Dec 22, 2004 5.179 5.375 5.112 5.346 460,925 +0.21(+4.01%)
Dec 21, 2004 5.054 5.344 5.054 5.140 241,779 -0.11(-2.07%)
Dec 20, 2004 5.530 5.530 5.019 5.249 371,929 -0.06(-1.17%)
Dec 17, 2004 5.488 5.499 5.054 5.311 1,316,672 -0.08(-1.41%)
Dec 16, 2004 5.404 5.457 5.297 5.387 180,563 +0.02(+0.40%)
Dec 15, 2004 5.317 5.398 5.317 5.365 421,828 -0.01(-0.18%)
Dec 14, 2004 5.441 5.441 5.330 5.375 156,642 -0.02(-0.36%)
Dec 13, 2004 5.517 5.517 5.322 5.394 262,357 -0.05(-0.89%)
Dec 10, 2004 5.443 5.472 5.375 5.443 228,404 -0.05(-0.92%)
Dec 09, 2004 5.598 5.598 5.464 5.494 175,933 -0.10(-1.70%)
Dec 08, 2004 5.472 5.589 5.472 5.589 150,983 +0.06(+1.09%)
Dec 07, 2004 5.637 5.637 5.394 5.529 149,955 -0.07(-1.25%)
Dec 06, 2004 5.521 5.719 5.231 5.598 670,810 +0.11(+1.98%)
Dec 03, 2004 5.278 5.497 5.212 5.490 513,653 +0.28(+5.33%)
Dec 02, 2004 5.054 5.278 5.044 5.212 447,035 +0.14(+2.84%)
Dec 01, 2004 5.015 5.103 4.883 5.068 501,050 +0.13(+2.64%)
Nov 30, 2004 4.938 4.955 4.879 4.938 323,059 -0.00(-0.04%)
Nov 29, 2004 4.663 4.967 4.663 4.939 110,087 +0.03(+0.59%)
Nov 26, 2004 4.938 4.938 4.908 4.910 14,661 -0.03(-0.55%)
Nov 24, 2004 4.603 5.050 4.603 4.938 123,719 +0.17(+3.63%)
Nov 23, 2004 4.658 4.778 4.595 4.765 147,125 +0.01(+0.21%)
Nov 22, 2004 4.722 4.850 4.656 4.755 65,074 -0.03(-0.53%)
Nov 19, 2004 4.856 4.860 4.607 4.780 174,904 -0.08(-1.60%)
Nov 18, 2004 4.813 4.953 4.714 4.858 129,892 -0.05(-0.95%)
Nov 17, 2004 4.811 4.922 4.803 4.904 242,037 +0.14(+2.85%)
Nov 16, 2004 4.899 4.899 4.768 4.768 98,255 -0.09(-1.80%)
Nov 15, 2004 5.083 5.161 4.856 4.856 467,612 -0.08(-1.65%)
Nov 12, 2004 5.132 5.157 4.716 4.938 139,152 -0.07(-1.36%)
Nov 11, 2004 4.675 5.085 4.627 5.006 699,361 +0.33(+7.11%)
Nov 10, 2004 4.566 4.788 4.543 4.673 282,934 +0.11(+2.52%)
Nov 09, 2004 4.475 4.568 4.455 4.558 254,383 +0.03(+0.60%)
Nov 08, 2004 4.630 4.630 4.481 4.531 106,486 -0.07(-1.48%)
Nov 05, 2004 4.811 4.811 4.584 4.599 184,678 -0.15(-3.23%)
Nov 04, 2004 4.714 4.801 4.660 4.753 73,048 +0.07(+1.46%)
Nov 03, 2004 4.763 4.803 4.634 4.685 298,109 +0.04(+0.88%)
Nov 02, 2004 4.471 4.646 4.471 4.644 431,860 +0.16(+3.64%)
Nov 01, 2004 4.393 4.549 4.393 4.481 390,706 +0.01(+0.13%)
Oct 29, 2004 4.471 4.490 4.374 4.475 551,464 +0.00(+0.09%)
Oct 28, 2004 4.455 4.737 4.290 4.471 432,117 -0.05(-1.16%)
Oct 27, 2004 4.475 4.574 4.387 4.523 394,564 -0.04(-0.98%)
Oct 26, 2004 4.619 4.665 4.522 4.568 126,034 +0.00(+0.00%)
Oct 25, 2004 4.665 4.665 4.459 4.568 281,905 -0.10(-2.08%)
Oct 22, 2004 4.665 4.714 4.226 4.665 446,778 +0.08(+1.69%)
Oct 21, 2004 4.490 4.749 4.471 4.588 357,782 +0.12(+2.61%)
Oct 20, 2004 4.549 4.702 4.247 4.471 631,457 -0.12(-2.54%)
Oct 19, 2004 4.819 4.819 4.514 4.588 622,197 -0.22(-4.61%)
Oct 18, 2004 4.801 4.809 4.714 4.809 140,180 +0.01(+0.16%)
Oct 15, 2004 4.712 4.801 4.627 4.801 773,438 +0.14(+3.09%)
Oct 14, 2004 4.763 4.860 4.627 4.658 221,460 -0.11(-2.28%)
Oct 13, 2004 4.836 5.015 4.714 4.766 592,360 -0.09(-1.88%)
Oct 12, 2004 4.597 4.920 4.432 4.858 1,282,205 +0.19(+4.13%)
Oct 11, 2004 4.506 4.835 4.448 4.665 1,041,454 +0.19(+4.35%)
Oct 08, 2004 4.374 4.471 4.374 4.471 449,093 +0.12(+2.68%)
Oct 07, 2004 4.325 4.393 4.218 4.354 1,699,147 -0.02(-0.45%)
Oct 06, 2004 4.300 4.411 4.179 4.374 2,621,512 +0.01(+0.18%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.