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 )

166.27 -0.93 (-0.56%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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 27, 2009 6.143 6.525 6.010 6.400 1,177,777 +0.19(+3.01%)
Feb 26, 2009 6.158 6.291 6.080 6.213 1,337,821 +0.07(+1.14%)
Feb 25, 2009 6.221 6.322 5.854 6.143 1,285,550 -0.09(-1.38%)
Feb 24, 2009 6.587 6.759 6.018 6.228 3,709,178 -0.37(-5.56%)
Feb 23, 2009 6.595 6.704 6.322 6.595 1,465,954 +0.00(+0.00%)
Feb 20, 2009 6.275 6.822 6.139 6.595 2,116,952 +0.22(+3.43%)
Feb 19, 2009 6.361 6.455 6.143 6.377 851,804 +0.06(+0.99%)
Feb 18, 2009 6.455 6.548 6.275 6.314 1,046,501 -0.12(-1.82%)
Feb 17, 2009 6.377 6.533 6.221 6.431 923,573 -0.12(-1.90%)
Feb 13, 2009 6.306 6.611 6.072 6.556 1,366,765 +0.25(+3.96%)
Feb 12, 2009 6.127 6.369 5.854 6.306 1,582,041 +0.28(+4.66%)
Feb 11, 2009 6.244 6.244 5.979 6.025 1,475,914 -0.17(-2.77%)
Feb 10, 2009 6.556 6.587 6.150 6.197 1,179,665 -0.41(-6.15%)
Feb 09, 2009 6.611 6.689 6.299 6.603 1,445,933 +0.04(+0.59%)
Feb 06, 2009 6.564 6.634 6.361 6.564 1,127,503 +0.15(+2.31%)
Feb 05, 2009 6.088 6.470 5.986 6.416 817,128 +0.31(+5.12%)
Feb 04, 2009 6.166 6.326 6.033 6.103 511,719 -0.08(-1.26%)
Feb 03, 2009 6.033 6.213 5.737 6.182 781,010 +0.17(+2.86%)
Feb 02, 2009 5.908 6.064 5.768 6.010 841,210 +0.05(+0.92%)
Jan 30, 2009 6.150 6.174 5.838 5.955 591,211 -0.13(-2.18%)
Jan 29, 2009 6.478 6.591 6.064 6.088 546,407 -0.43(-6.59%)
Jan 28, 2009 6.439 6.552 6.291 6.517 519,776 +0.14(+2.20%)
Jan 27, 2009 6.361 6.556 6.236 6.377 523,947 +0.09(+1.49%)
Jan 26, 2009 6.111 6.338 6.072 6.283 1,069,517 +0.20(+3.21%)
Jan 23, 2009 6.353 6.361 6.072 6.088 1,472,168 -0.42(-6.47%)
Jan 22, 2009 5.986 6.626 5.967 6.509 1,718,579 +0.40(+6.51%)
Jan 21, 2009 5.815 6.135 5.815 6.111 1,012,361 +0.26(+4.40%)
Jan 20, 2009 6.182 6.189 5.838 5.854 1,004,059 -0.39(-6.25%)
Jan 16, 2009 5.940 6.314 5.901 6.244 1,873,803 +0.38(+6.52%)
Jan 15, 2009 5.503 5.979 5.440 5.862 1,114,828 +0.40(+7.29%)
Jan 14, 2009 5.713 5.729 5.245 5.463 1,260,091 -0.27(-4.76%)
Jan 13, 2009 5.947 6.197 5.713 5.737 1,040,177 -0.26(-4.30%)
Jan 12, 2009 5.963 6.228 5.869 5.994 1,203,371 -0.46(-7.13%)
Jan 09, 2009 6.595 6.595 6.338 6.455 1,201,708 -0.16(-2.36%)
Jan 08, 2009 6.213 6.642 6.103 6.611 1,165,650 +0.36(+5.74%)
Jan 07, 2009 6.439 6.439 6.197 6.252 1,250,632 -0.30(-4.53%)
Jan 06, 2009 6.431 6.564 6.244 6.548 1,091,364 +0.12(+1.82%)
Jan 05, 2009 6.033 6.431 5.893 6.431 1,714,621 +0.13(+2.11%)
Jan 02, 2009 6.057 6.330 5.994 6.299 676,891 +0.25(+4.13%)
Dec 31, 2008 5.721 6.174 5.668 6.049 854,396 +0.35(+6.16%)
Dec 30, 2008 5.627 5.698 5.448 5.698 441,838 +0.14(+2.53%)
Dec 29, 2008 5.565 5.729 5.495 5.557 552,796 -0.10(-1.79%)
Dec 26, 2008 5.620 5.659 5.549 5.659 143,968 +0.07(+1.26%)
Dec 24, 2008 5.526 5.604 5.487 5.588 297,108 +0.07(+1.27%)
Dec 23, 2008 5.854 5.885 5.487 5.518 786,051 -0.33(-5.61%)
Dec 22, 2008 6.338 6.353 5.744 5.846 1,337,273 -0.49(-7.76%)
Dec 19, 2008 6.189 6.400 6.041 6.338 2,368,184 +0.27(+4.50%)
Dec 18, 2008 6.010 6.166 5.901 6.064 1,830,469 +0.04(+0.65%)
Dec 17, 2008 5.940 6.322 5.737 6.025 1,407,572 +0.00(+0.00%)
Dec 16, 2008 5.346 6.033 5.346 6.025 1,052,700 +0.79(+15.05%)
Dec 15, 2008 5.542 5.604 5.159 5.237 1,108,494 -0.30(-5.36%)
Dec 12, 2008 5.557 5.846 5.440 5.534 1,010,013 -0.15(-2.61%)
Dec 11, 2008 5.588 5.869 5.456 5.682 1,714,438 +0.05(+0.97%)
Dec 10, 2008 5.261 5.635 5.222 5.627 1,154,413 +0.44(+8.42%)
Dec 09, 2008 5.261 5.440 5.151 5.190 700,051 -0.14(-2.64%)
Dec 08, 2008 5.073 5.385 5.073 5.331 872,779 +0.30(+5.89%)
Dec 05, 2008 4.574 5.054 4.394 5.034 920,608 +0.37(+8.04%)
Dec 04, 2008 4.558 5.120 4.527 4.660 1,446,168 +0.02(+0.34%)
Dec 03, 2008 4.480 4.683 4.059 4.644 1,173,510 +0.40(+9.37%)
Dec 02, 2008 4.082 4.246 3.926 4.246 923,661 +0.23(+5.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.