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, 2024 159.06 161.58 158.40 160.78 916,376 +1.57(+0.99%)
Apr 29, 2024 159.11 160.52 157.79 159.21 1,376,737 +1.75(+1.11%)
Apr 26, 2024 155.94 158.45 155.90 157.46 892,863 +0.59(+0.38%)
Apr 25, 2024 155.87 159.31 154.34 156.87 839,334 +0.11(+0.07%)
Apr 24, 2024 157.51 158.54 156.62 156.76 723,022 -0.11(-0.07%)
Apr 23, 2024 154.31 157.05 154.14 156.87 821,313 +3.81(+2.49%)
Apr 22, 2024 151.51 153.43 151.04 153.06 1,008,971 +2.33(+1.55%)
Apr 19, 2024 149.96 151.63 149.29 150.73 656,900 +0.27(+0.18%)
Apr 18, 2024 150.18 152.78 149.44 150.46 796,282 +1.07(+0.72%)
Apr 17, 2024 151.61 152.21 148.81 149.39 819,546 -1.43(-0.95%)
Apr 16, 2024 148.77 151.05 146.79 150.82 658,000 +2.10(+1.41%)
Apr 15, 2024 149.31 150.29 148.45 148.72 691,495 +0.09(+0.06%)
Apr 12, 2024 148.61 149.25 147.01 148.63 641,505 -0.34(-0.23%)
Apr 11, 2024 149.85 149.97 147.88 148.97 477,351 -0.44(-0.29%)
Apr 10, 2024 147.37 149.94 146.75 149.41 827,076 +0.15(+0.10%)
Apr 09, 2024 150.25 151.14 147.34 149.26 611,859 -0.93(-0.62%)
Apr 08, 2024 149.82 151.10 149.70 150.19 583,516 +0.20(+0.13%)
Apr 05, 2024 148.80 152.11 148.40 149.99 822,745 +1.72(+1.16%)
Apr 04, 2024 153.56 153.82 148.22 148.27 839,068 -4.44(-2.91%)
Apr 03, 2024 152.16 153.18 151.14 152.71 548,899 +0.44(+0.29%)
Apr 02, 2024 154.73 154.73 151.11 152.27 667,015 -2.89(-1.86%)
Apr 01, 2024 154.57 155.24 153.25 155.16 656,323 +0.69(+0.45%)
Mar 28, 2024 154.27 154.85 153.50 154.47 512,529 +0.20(+0.13%)
Mar 27, 2024 152.86 154.36 152.20 154.27 536,118 +2.05(+1.35%)
Mar 26, 2024 152.35 153.35 151.91 152.22 566,401 +0.33(+0.22%)
Mar 25, 2024 152.22 153.09 151.61 151.89 597,376 -0.80(-0.52%)
Mar 22, 2024 154.15 154.15 152.25 152.69 508,547 -0.79(-0.51%)
Mar 21, 2024 153.23 156.23 152.14 153.48 810,041 -1.01(-0.65%)
Mar 20, 2024 154.25 155.20 153.44 154.49 455,653 +0.82(+0.53%)
Mar 19, 2024 152.32 153.96 151.72 153.67 576,172 +1.67(+1.10%)
Mar 18, 2024 152.26 153.51 151.54 152.00 545,560 -0.26(-0.17%)
Mar 15, 2024 152.38 153.70 151.64 152.26 927,124 -0.67(-0.44%)
Mar 14, 2024 154.19 154.56 151.87 152.93 750,851 -1.67(-1.08%)
Mar 13, 2024 152.66 157.12 152.63 154.60 1,419,452 +3.92(+2.60%)
Mar 12, 2024 148.15 150.90 148.15 150.68 859,028 +3.04(+2.06%)
Mar 11, 2024 147.74 148.14 146.40 147.64 606,039 -0.11(-0.07%)
Mar 08, 2024 149.99 150.49 146.91 147.75 619,460 -1.92(-1.28%)
Mar 07, 2024 150.98 151.03 149.10 149.67 618,392 -1.12(-0.75%)
Mar 06, 2024 150.95 151.83 150.04 150.80 549,743 -0.13(-0.09%)
Mar 05, 2024 149.12 151.45 148.81 150.93 494,933 +1.90(+1.28%)
Mar 04, 2024 149.29 151.32 148.53 149.02 570,226 +0.04(+0.03%)
Mar 01, 2024 148.46 149.10 147.49 148.98 421,362 +0.23(+0.15%)
Feb 29, 2024 147.99 149.10 146.73 148.75 901,986 +1.59(+1.08%)
Feb 28, 2024 148.99 149.22 146.77 147.16 1,074,818 -1.90(-1.28%)
Feb 27, 2024 150.38 150.38 148.17 149.06 826,190 -0.61(-0.41%)
Feb 26, 2024 148.42 150.18 147.99 149.67 1,071,045 +1.38(+0.93%)
Feb 23, 2024 147.70 148.78 147.49 148.29 936,662 -0.13(-0.09%)
Feb 22, 2024 147.59 148.87 145.91 148.42 700,337 +3.32(+2.29%)
Feb 21, 2024 146.86 147.15 144.22 145.10 1,075,687 -1.49(-1.02%)
Feb 20, 2024 146.11 148.73 145.97 146.59 1,262,667 -0.50(-0.34%)
Feb 16, 2024 151.26 151.92 144.85 147.09 2,905,128 +13.75(+10.31%)
Feb 15, 2024 131.82 134.73 131.74 133.34 1,325,039 +1.51(+1.15%)
Feb 14, 2024 132.34 132.62 129.61 131.82 786,709 -0.54(-0.41%)
Feb 13, 2024 131.65 132.99 130.47 132.36 785,663 -1.02(-0.76%)
Feb 12, 2024 134.03 134.65 132.68 133.38 1,064,768 -0.80(-0.59%)
Feb 09, 2024 134.83 135.46 133.51 134.18 744,606 -0.76(-0.56%)
Feb 08, 2024 132.54 135.04 132.54 134.93 824,839 +2.87(+2.17%)
Feb 07, 2024 129.76 132.60 129.50 132.06 905,385 +3.42(+2.66%)
Feb 06, 2024 128.30 129.31 127.71 128.65 442,877 +0.63(+0.49%)
Feb 05, 2024 128.96 129.00 126.41 128.02 517,850 -1.94(-1.49%)
Feb 02, 2024 128.25 130.28 126.62 129.96 516,711 +1.82(+1.42%)
Feb 01, 2024 125.87 128.18 125.78 128.14 691,568 +2.94(+2.35%)
Jan 31, 2024 126.45 127.16 125.06 125.20 749,911 -1.11(-0.87%)
Jan 30, 2024 125.72 126.35 125.34 126.31 492,375 +0.64(+0.51%)
Jan 29, 2024 122.72 125.90 122.49 125.67 1,196,197 +3.36(+2.74%)
Jan 26, 2024 122.99 123.25 121.66 122.31 458,747 -0.15(-0.12%)
Jan 25, 2024 122.99 123.32 121.92 122.46 760,153 +0.23(+0.19%)
Jan 24, 2024 122.09 123.05 121.29 122.23 565,377 +0.95(+0.78%)
Jan 23, 2024 121.68 122.43 120.79 121.29 499,416 +0.35(+0.29%)
Jan 22, 2024 119.19 121.63 119.03 120.94 920,064 +2.65(+2.24%)
Jan 19, 2024 119.49 119.49 118.11 118.29 616,957 -0.57(-0.48%)
Jan 18, 2024 118.37 118.97 117.50 118.86 635,579 +1.14(+0.97%)
Jan 17, 2024 116.88 118.14 116.65 117.71 703,688 +0.10(+0.09%)
Jan 16, 2024 116.06 117.66 115.00 117.61 922,851 +1.31(+1.13%)
Jan 12, 2024 118.34 118.74 115.81 116.30 820,398 -1.96(-1.66%)
Jan 11, 2024 119.73 119.96 117.04 118.26 1,105,332 -1.51(-1.26%)
Jan 10, 2024 119.77 119.97 118.93 119.78 592,363 +0.21(+0.17%)
Jan 09, 2024 119.05 119.64 118.26 119.57 416,951 -0.22(-0.18%)
Jan 08, 2024 117.81 120.00 117.72 119.78 1,094,677 +1.97(+1.67%)
Jan 05, 2024 118.01 119.81 117.22 117.81 1,009,235 +0.35(+0.30%)
Jan 04, 2024 116.11 117.98 115.75 117.47 1,729,592 +1.46(+1.26%)
Jan 03, 2024 118.80 118.80 115.93 116.00 1,157,441 -2.80(-2.36%)
Jan 02, 2024 120.84 121.92 118.27 118.80 1,007,481 -2.93(-2.41%)
Dec 29, 2023 121.71 122.79 121.11 121.73 598,088 -0.35(-0.29%)
Dec 28, 2023 123.36 123.47 121.94 122.08 665,917 -1.05(-0.85%)
Dec 27, 2023 122.63 123.51 122.14 123.12 1,045,043 +0.47(+0.38%)
Dec 26, 2023 120.71 122.79 120.10 122.65 959,475 +2.04(+1.69%)
Dec 22, 2023 119.33 121.15 118.50 120.61 855,101 +1.61(+1.36%)
Dec 21, 2023 118.60 119.27 118.17 119.00 474,102 +1.20(+1.01%)
Dec 20, 2023 118.97 119.24 117.61 117.80 614,676 -1.43(-1.20%)
Dec 19, 2023 117.31 119.36 117.25 119.24 1,028,922 +2.01(+1.72%)
Dec 18, 2023 115.67 117.31 115.07 117.23 783,287 +1.69(+1.47%)
Dec 15, 2023 114.49 115.82 113.86 115.53 1,320,156 +0.65(+0.56%)
Dec 14, 2023 116.40 116.59 113.40 114.89 1,364,009 -0.93(-0.80%)
Dec 13, 2023 115.21 116.25 114.27 115.81 597,802 +1.06(+0.92%)
Dec 12, 2023 114.70 115.18 114.26 114.76 677,926 +0.37(+0.32%)
Dec 11, 2023 113.53 114.76 113.34 114.39 1,270,878 +1.33(+1.18%)
Dec 08, 2023 113.73 114.29 112.41 113.05 1,317,017 -1.06(-0.93%)
Dec 07, 2023 114.16 114.73 113.24 114.11 666,150 +0.40(+0.35%)
Dec 06, 2023 112.99 113.92 112.70 113.71 682,823 +0.99(+0.87%)
Dec 05, 2023 113.37 113.72 112.47 112.72 1,127,116 -0.67(-0.59%)
Dec 04, 2023 113.22 115.17 112.97 113.39 1,334,924 -0.08(-0.07%)
Dec 01, 2023 111.17 113.60 110.59 113.47 752,023 +1.91(+1.71%)
Nov 30, 2023 110.64 111.60 109.89 111.56 742,718 +0.92(+0.83%)
Nov 29, 2023 111.35 112.06 109.90 110.64 725,407 -0.42(-0.38%)
Nov 28, 2023 111.80 112.06 110.68 111.05 688,817 -0.77(-0.69%)
Nov 27, 2023 111.48 112.47 111.09 111.83 703,191 +0.22(+0.20%)
Nov 24, 2023 111.00 111.65 110.43 111.61 379,631 +0.67(+0.61%)
Nov 22, 2023 109.84 111.39 109.70 110.93 969,713 +1.41(+1.29%)
Nov 21, 2023 108.98 109.98 108.88 109.53 485,035 +0.79(+0.73%)
Nov 20, 2023 109.91 110.00 108.15 108.73 781,286 -1.06(-0.97%)
Nov 17, 2023 109.52 109.87 108.90 109.79 552,796 +0.59(+0.54%)
Nov 16, 2023 109.35 110.22 108.77 109.20 518,289 -0.21(-0.19%)
Nov 15, 2023 109.45 109.77 108.80 109.41 733,976 +0.26(+0.24%)
Nov 14, 2023 106.44 109.80 106.28 109.15 1,055,571 +2.82(+2.65%)
Nov 13, 2023 103.14 106.53 102.35 106.33 1,410,228 +3.07(+2.98%)
Nov 10, 2023 102.08 103.33 101.67 103.26 709,947 +1.30(+1.27%)
Nov 09, 2023 102.44 102.48 100.82 101.96 726,598 -0.53(-0.51%)
Nov 08, 2023 103.08 103.62 102.21 102.49 760,656 +0.14(+0.13%)
Nov 07, 2023 103.17 103.17 101.62 102.35 688,873 -0.50(-0.48%)
Nov 06, 2023 102.93 103.33 101.93 102.85 701,911 -0.51(-0.49%)
Nov 03, 2023 102.06 103.74 101.88 103.35 722,939 +1.84(+1.82%)
Nov 02, 2023 102.56 103.55 100.97 101.51 940,425 -0.59(-0.57%)
Nov 01, 2023 101.34 102.22 100.31 102.09 878,973 +1.46(+1.45%)
Oct 31, 2023 97.89 100.91 97.31 100.64 1,142,440 +3.01(+3.09%)
Oct 30, 2023 97.39 100.19 97.31 97.62 1,698,229 +0.78(+0.81%)
Oct 27, 2023 94.35 99.89 93.90 96.84 2,763,461 +3.05(+3.25%)
Oct 26, 2023 95.94 96.32 92.96 93.79 1,862,549 -1.79(-1.88%)
Oct 25, 2023 95.69 96.27 95.10 95.58 1,173,963 +0.35(+0.36%)
Oct 24, 2023 96.09 96.65 94.62 95.23 1,626,053 +0.10(+0.10%)
Oct 23, 2023 94.84 96.18 94.51 95.14 1,172,670 -0.20(-0.21%)
Oct 20, 2023 95.37 96.24 94.94 95.33 912,692 -0.29(-0.30%)
Oct 19, 2023 95.27 97.29 94.73 95.62 897,657 +0.98(+1.04%)
Oct 18, 2023 94.95 95.90 94.27 94.64 736,535 -0.21(-0.22%)
Oct 17, 2023 93.78 95.39 93.78 94.85 1,150,676 +1.18(+1.26%)
Oct 16, 2023 92.15 94.08 92.13 93.67 1,068,166 +2.25(+2.46%)
Oct 13, 2023 90.49 91.91 90.29 91.42 584,246 +0.66(+0.73%)
Oct 12, 2023 93.87 93.87 90.25 90.75 979,742 -3.02(-3.22%)
Oct 11, 2023 95.44 95.92 92.95 93.78 664,727 -1.82(-1.91%)
Oct 10, 2023 95.58 96.21 95.24 95.60 624,665 +0.48(+0.50%)
Oct 09, 2023 94.15 95.47 93.60 95.13 887,340 +0.52(+0.54%)
Oct 06, 2023 95.65 96.58 93.40 94.61 908,822 -1.78(-1.85%)
Oct 05, 2023 96.31 97.24 95.96 96.39 852,057 +0.08(+0.08%)
Oct 04, 2023 94.72 96.60 94.72 96.31 1,056,017 +1.82(+1.93%)
Oct 03, 2023 95.51 95.94 94.19 94.49 1,100,514 -1.12(-1.17%)
Oct 02, 2023 94.99 95.89 94.75 95.61 738,081 +0.37(+0.39%)
Sep 29, 2023 97.39 98.44 95.21 95.24 1,107,523 +0.53(+0.55%)
Sep 28, 2023 92.97 94.99 92.75 94.72 705,171 +2.15(+2.32%)
Sep 27, 2023 93.92 95.05 92.11 92.57 1,136,514 -1.24(-1.32%)
Sep 26, 2023 93.92 94.95 93.13 93.81 729,564 -0.52(-0.55%)
Sep 25, 2023 94.53 94.87 94.21 94.32 784,653 -0.45(-0.47%)
Sep 22, 2023 96.22 96.27 94.57 94.77 937,360 -1.60(-1.66%)
Sep 21, 2023 98.19 98.47 96.28 96.36 947,347 -2.44(-2.47%)
Sep 20, 2023 99.90 100.42 98.75 98.80 818,882 -0.31(-0.31%)
Sep 19, 2023 98.88 99.21 98.24 99.11 725,208 -0.18(-0.18%)
Sep 18, 2023 100.10 100.81 99.02 99.29 1,140,291 -1.04(-1.04%)
Sep 15, 2023 101.02 101.14 99.58 100.33 1,652,787 -0.73(-0.73%)
Sep 14, 2023 99.91 101.39 99.86 101.06 612,458 +1.51(+1.51%)
Sep 13, 2023 100.54 101.04 99.31 99.56 770,490 -0.45(-0.45%)
Sep 12, 2023 99.47 100.35 99.17 100.00 635,426 +0.41(+0.41%)
Sep 11, 2023 99.90 100.34 99.23 99.60 563,089 -0.56(-0.56%)
Sep 08, 2023 101.49 101.83 100.03 100.16 662,488 -1.53(-1.50%)
Sep 07, 2023 100.14 101.97 99.65 101.69 1,060,182 +1.52(+1.51%)
Sep 06, 2023 101.68 102.42 100.13 100.17 868,000 -1.40(-1.38%)
Sep 05, 2023 103.29 103.42 101.34 101.57 900,782 -1.70(-1.65%)
Sep 01, 2023 103.14 103.53 101.78 103.27 1,059,581 +0.64(+0.62%)
Aug 31, 2023 104.03 104.31 102.56 102.63 710,981 -1.21(-1.17%)
Aug 30, 2023 103.90 104.54 103.66 103.84 520,023 -0.06(-0.06%)
Aug 29, 2023 101.73 103.96 101.72 103.90 771,552 +1.99(+1.95%)
Aug 28, 2023 102.86 103.05 101.83 101.91 1,173,006 -1.06(-1.03%)
Aug 25, 2023 104.37 104.48 102.61 102.98 703,064 -0.50(-0.49%)
Aug 24, 2023 104.53 105.24 103.31 103.48 1,043,177 -1.21(-1.16%)
Aug 23, 2023 103.38 105.22 102.77 104.69 819,162 +1.42(+1.38%)
Aug 22, 2023 101.50 103.31 101.40 103.27 1,068,404 +1.48(+1.45%)
Aug 21, 2023 103.35 103.60 101.67 101.79 998,415 -1.42(-1.37%)
Aug 18, 2023 102.57 103.83 102.39 103.21 783,531 +0.37(+0.36%)
Aug 17, 2023 104.24 104.37 102.77 102.84 1,042,855 -1.40(-1.34%)
Aug 16, 2023 104.92 105.47 103.82 104.24 857,420 -0.96(-0.91%)
Aug 15, 2023 105.49 105.63 104.67 105.19 562,488 -0.33(-0.31%)
Aug 14, 2023 106.39 106.48 104.11 105.52 859,737 -0.97(-0.91%)
Aug 11, 2023 106.18 106.67 105.20 106.49 746,888 -0.06(-0.06%)
Aug 10, 2023 107.36 108.40 106.32 106.55 561,149 -0.70(-0.65%)
Aug 09, 2023 107.06 107.54 106.56 107.25 499,224 +0.20(+0.18%)
Aug 08, 2023 107.95 108.23 106.91 107.05 585,165 -0.95(-0.88%)
Aug 07, 2023 107.77 108.49 107.43 108.00 792,043 +0.41(+0.38%)
Aug 04, 2023 109.52 110.29 107.46 107.58 774,060 -1.78(-1.63%)
Aug 03, 2023 109.66 110.85 109.17 109.36 701,892 -1.00(-0.90%)
Aug 02, 2023 108.45 110.74 108.44 110.36 1,013,837 +1.36(+1.25%)
Aug 01, 2023 109.99 110.05 108.14 109.00 988,580 -0.98(-0.89%)
Jul 31, 2023 108.06 110.03 107.46 109.98 1,168,948 +1.91(+1.77%)
Jul 28, 2023 111.41 112.67 107.31 108.06 2,204,634 -2.57(-2.33%)
Jul 27, 2023 111.78 112.93 110.20 110.64 2,137,131 -0.70(-0.63%)
Jul 26, 2023 111.75 112.05 110.62 111.34 927,713 +0.52(+0.47%)
Jul 25, 2023 111.66 112.47 110.65 110.81 1,483,590 -1.20(-1.07%)
Jul 24, 2023 114.07 115.21 111.89 112.02 1,133,766 -2.23(-1.95%)
Jul 21, 2023 115.52 115.84 113.96 114.25 685,299 -0.22(-0.19%)
Jul 20, 2023 115.80 115.88 114.43 114.46 508,214 -1.15(-1.00%)
Jul 19, 2023 115.51 116.49 114.86 115.62 822,408 +0.93(+0.81%)
Jul 18, 2023 113.72 115.36 112.78 114.69 751,084 +1.54(+1.36%)
Jul 17, 2023 112.54 114.43 112.54 113.15 896,017 +0.75(+0.67%)
Jul 14, 2023 112.86 114.12 112.31 112.40 817,662 -0.05(-0.04%)
Jul 13, 2023 113.96 113.96 112.20 112.45 817,166 -0.95(-0.84%)
Jul 12, 2023 112.89 113.71 112.32 113.40 764,156 +1.06(+0.95%)
Jul 11, 2023 111.82 112.64 111.27 112.33 711,459 +1.03(+0.92%)
Jul 10, 2023 109.22 111.82 109.06 111.31 921,151 +2.19(+2.01%)
Jul 07, 2023 108.93 109.48 107.94 109.12 1,163,104 +0.39(+0.35%)
Jul 06, 2023 108.03 109.42 107.51 108.73 794,609 +0.07(+0.06%)
Jul 05, 2023 111.41 111.63 108.63 108.67 992,311 -3.00(-2.68%)
Jul 03, 2023 110.74 112.10 110.64 111.66 546,836 +0.97(+0.87%)
Jun 30, 2023 110.42 111.66 109.88 110.70 1,125,611 +0.83(+0.75%)
Jun 29, 2023 108.86 110.52 108.39 109.87 890,461 +1.07(+0.99%)
Jun 28, 2023 107.74 108.81 107.16 108.79 1,175,592 +1.02(+0.94%)
Jun 27, 2023 106.38 108.33 106.38 107.78 755,195 +1.82(+1.72%)
Jun 26, 2023 107.35 107.78 105.31 105.95 1,100,422 -1.32(-1.23%)
Jun 23, 2023 107.04 109.96 106.69 107.28 9,823,389 +0.07(+0.06%)
Jun 22, 2023 107.27 108.77 105.66 107.21 1,259,244 -0.55(-0.51%)
Jun 21, 2023 106.26 108.23 106.24 107.76 1,180,234 +1.21(+1.14%)
Jun 20, 2023 108.38 109.17 106.44 106.55 1,108,589 -1.87(-1.73%)
Jun 16, 2023 110.03 110.04 107.50 108.42 1,402,885 -0.67(-0.61%)
Jun 15, 2023 109.82 110.28 108.45 109.09 783,567 +3.44(+3.26%)
May 08, 2023 105.89 108.29 105.45 105.65 801,023 -0.59(-0.55%)
May 05, 2023 107.66 108.68 105.25 106.24 2,270,543 -3.65(-3.32%)
May 04, 2023 110.56 110.86 108.98 109.89 1,401,696 -0.62(-0.56%)
May 03, 2023 111.09 111.13 109.95 110.50 1,148,305 -0.63(-0.56%)
May 02, 2023 109.46 111.39 108.58 111.13 1,124,821 +1.07(+0.97%)
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.