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 )

163.61 +5.71 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 9.193 9.396 9.130 9.208 2,080,275 +0.06(+0.68%)
Apr 29, 2008 8.678 9.333 8.639 9.146 4,663,260 +1.01(+12.37%)
Apr 28, 2008 8.100 8.569 8.100 8.139 1,921,460 -0.02(-0.29%)
Apr 25, 2008 8.077 8.210 7.858 8.163 1,394,893 +0.06(+0.77%)
Apr 24, 2008 7.804 8.202 7.804 8.100 1,887,954 +0.30(+3.90%)
Apr 23, 2008 7.819 7.890 7.687 7.796 899,294 +0.02(+0.20%)
Apr 22, 2008 7.843 7.929 7.671 7.780 1,068,942 -0.12(-1.48%)
Apr 21, 2008 7.780 7.936 7.655 7.897 569,981 +0.07(+0.90%)
Apr 18, 2008 7.757 7.921 7.718 7.827 539,888 +0.24(+3.19%)
Apr 17, 2008 7.726 7.741 7.562 7.585 389,778 -0.18(-2.31%)
Apr 16, 2008 7.609 7.858 7.609 7.765 952,022 +0.24(+3.22%)
Apr 15, 2008 7.515 7.554 7.343 7.523 988,346 +0.05(+0.63%)
Apr 14, 2008 7.624 7.874 7.406 7.476 721,714 -0.16(-2.15%)
Apr 11, 2008 7.897 7.913 7.616 7.640 792,007 -0.32(-4.02%)
Apr 10, 2008 7.726 8.116 7.710 7.960 1,300,627 +0.25(+3.24%)
Apr 09, 2008 7.905 8.022 7.585 7.710 1,027,657 -0.20(-2.56%)
Apr 08, 2008 7.866 7.999 7.866 7.913 1,022,032 -0.03(-0.39%)
Apr 07, 2008 8.256 8.311 7.929 7.944 888,213 -0.28(-3.42%)
Apr 04, 2008 8.451 8.451 8.171 8.225 751,993 -0.20(-2.41%)
Apr 03, 2008 8.358 8.475 8.108 8.428 873,241 -0.03(-0.37%)
Apr 02, 2008 8.171 8.475 8.014 8.459 1,860,396 +0.27(+3.24%)
Apr 01, 2008 7.780 8.241 7.648 8.194 1,625,374 +0.55(+7.14%)
Mar 31, 2008 7.648 7.734 7.445 7.648 1,560,133 +0.12(+1.55%)
Mar 28, 2008 7.570 7.913 7.499 7.531 1,161,592 -0.35(-4.46%)
Mar 27, 2008 8.210 8.233 7.882 7.882 871,155 -0.29(-3.53%)
Mar 26, 2008 8.405 8.405 8.077 8.171 824,245 -0.31(-3.68%)
Mar 25, 2008 8.529 8.623 8.241 8.483 1,359,852 -0.02(-0.28%)
Mar 24, 2008 8.178 8.647 8.139 8.506 2,327,033 +0.35(+4.31%)
Mar 21, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.00(+0.00%)
Mar 20, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.44(+5.66%)
Mar 19, 2008 7.827 7.952 7.679 7.718 1,170,846 -0.03(-0.40%)
Mar 18, 2008 7.640 7.804 7.531 7.749 1,156,359 +0.27(+3.65%)
Mar 17, 2008 7.218 7.601 7.109 7.476 1,726,965 +0.02(+0.31%)
Mar 14, 2008 7.585 7.694 7.296 7.453 1,271,659 -0.13(-1.75%)
Mar 13, 2008 7.218 7.585 7.094 7.585 1,213,793 +0.35(+4.85%)
Mar 12, 2008 7.195 7.515 7.055 7.234 977,296 +0.05(+0.76%)
Mar 11, 2008 7.265 7.296 7.023 7.179 998,453 +0.11(+1.55%)
Mar 10, 2008 7.148 7.304 7.031 7.070 707,896 -0.07(-0.98%)
Mar 07, 2008 7.086 7.304 7.082 7.140 1,008,818 -0.06(-0.87%)
Mar 06, 2008 7.468 7.468 7.055 7.203 1,355,190 -0.32(-4.25%)
Mar 05, 2008 7.211 7.609 7.203 7.523 1,745,736 +0.34(+4.67%)
Mar 04, 2008 7.218 7.304 7.125 7.187 1,023,544 -0.11(-1.50%)
Mar 03, 2008 7.257 7.414 7.125 7.296 1,608,009 +0.04(+0.54%)
Feb 29, 2008 7.226 7.382 7.218 7.257 1,535,926 -0.07(-0.96%)
Feb 28, 2008 7.468 7.468 7.218 7.328 1,725,877 -0.05(-0.64%)
Feb 27, 2008 7.655 7.757 7.296 7.375 2,033,211 -0.29(-3.77%)
Feb 26, 2008 7.414 7.819 7.414 7.663 1,798,209 +0.20(+2.61%)
Feb 25, 2008 7.554 7.601 7.367 7.468 1,819,358 -0.13(-1.75%)
Feb 22, 2008 7.468 7.624 7.375 7.601 1,897,894 +0.08(+1.04%)
Feb 21, 2008 7.851 7.866 7.468 7.523 2,148,167 -0.25(-3.21%)
Feb 20, 2008 7.601 8.085 7.218 7.773 7,255,148 -0.55(-6.65%)
Feb 19, 2008 8.803 8.974 7.999 8.327 2,529,567 -0.37(-4.22%)
Feb 18, 2008 8.623 8.732 8.522 8.693 761,931 +0.00(+0.00%)
Feb 15, 2008 8.623 8.732 8.522 8.693 761,931 +0.01(+0.09%)
Feb 14, 2008 9.169 9.169 8.561 8.686 906,643 -0.48(-5.20%)
Feb 13, 2008 8.865 9.177 8.834 9.162 1,241,000 +0.40(+4.54%)
Feb 12, 2008 8.678 8.834 8.623 8.764 1,095,342 +0.12(+1.45%)
Feb 11, 2008 8.350 8.694 8.155 8.639 1,772,067 +0.40(+4.83%)
Feb 08, 2008 8.686 8.709 8.194 8.241 1,542,704 -0.56(-6.38%)
Feb 07, 2008 8.405 8.888 8.085 8.803 1,697,924 +0.34(+3.96%)
Feb 06, 2008 9.021 9.029 8.405 8.467 1,519,043 -0.49(-5.49%)
Feb 05, 2008 9.263 9.443 8.959 8.959 863,352 -0.48(-5.05%)
Feb 04, 2008 9.482 9.583 9.349 9.435 1,104,616 -0.09(-0.90%)
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.