Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Texas Roadhouse Inc (NQ: TXRH )

169.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2008 8.678 8.678 8.507 8.577 452,158 -0.08(-0.90%)
May 29, 2008 8.522 8.685 8.413 8.654 827,264 +0.12(+1.46%)
May 28, 2008 8.545 8.584 8.475 8.530 665,243 +0.05(+0.55%)
May 27, 2008 8.328 8.608 8.281 8.483 524,397 +0.19(+2.25%)
May 26, 2008 8.475 8.553 8.133 8.297 863,734 +0.00(+0.00%)
May 23, 2008 8.475 8.553 8.133 8.297 863,734 -0.26(-3.00%)
May 22, 2008 8.405 8.662 8.266 8.553 765,093 +0.16(+1.85%)
May 21, 2008 8.577 8.608 8.281 8.398 843,098 -0.13(-1.55%)
May 20, 2008 8.732 8.740 8.413 8.530 784,869 -0.26(-3.01%)
May 19, 2008 8.841 8.895 8.670 8.794 890,455 -0.05(-0.62%)
May 16, 2008 8.942 8.942 8.569 8.849 807,660 -0.05(-0.61%)
May 15, 2008 8.919 8.965 8.615 8.903 1,015,892 -0.03(-0.35%)
May 14, 2008 8.919 9.020 8.825 8.934 701,518 +0.01(+0.09%)
May 13, 2008 8.755 8.926 8.662 8.926 960,500 +0.16(+1.86%)
May 12, 2008 8.647 8.771 8.569 8.763 649,588 +0.16(+1.81%)
May 09, 2008 8.592 8.787 8.553 8.608 443,002 -0.05(-0.54%)
May 08, 2008 8.755 8.794 8.600 8.654 866,365 -0.09(-0.98%)
May 07, 2008 9.043 9.082 8.701 8.740 1,130,947 -0.28(-3.10%)
May 06, 2008 9.105 9.245 8.841 9.020 1,027,418 -0.18(-1.94%)
May 05, 2008 9.090 9.315 8.981 9.199 877,873 +0.00(+0.00%)
May 02, 2008 9.346 9.409 9.129 9.199 1,053,603 -0.19(-2.07%)
May 01, 2008 9.136 9.393 9.047 9.393 1,598,046 +0.22(+2.37%)
Apr 30, 2008 9.160 9.362 9.098 9.175 2,087,786 +0.06(+0.68%)
Apr 29, 2008 8.647 9.300 8.608 9.113 4,680,099 +1.00(+12.37%)
Apr 28, 2008 8.071 8.538 8.071 8.110 1,928,398 -0.02(-0.29%)
Apr 25, 2008 8.048 8.180 7.830 8.133 1,399,930 +0.06(+0.77%)
Apr 24, 2008 7.776 8.172 7.776 8.071 1,894,771 +0.30(+3.90%)
Apr 23, 2008 7.791 7.861 7.659 7.768 902,541 +0.02(+0.20%)
Apr 22, 2008 7.815 7.900 7.643 7.752 1,072,802 -0.12(-1.48%)
Apr 21, 2008 7.752 7.908 7.628 7.869 572,039 +0.07(+0.90%)
Apr 18, 2008 7.729 7.892 7.690 7.799 541,837 +0.24(+3.19%)
Apr 17, 2008 7.698 7.713 7.535 7.558 391,185 -0.18(-2.31%)
Apr 16, 2008 7.581 7.830 7.581 7.737 955,460 +0.24(+3.22%)
Apr 15, 2008 7.488 7.527 7.317 7.496 991,915 +0.05(+0.63%)
Apr 14, 2008 7.597 7.846 7.379 7.449 724,320 -0.16(-2.15%)
Apr 11, 2008 7.869 7.885 7.589 7.612 794,867 -0.32(-4.02%)
Apr 10, 2008 7.698 8.087 7.682 7.931 1,305,323 +0.25(+3.24%)
Apr 09, 2008 7.877 7.993 7.558 7.682 1,031,367 -0.20(-2.56%)
Apr 08, 2008 7.838 7.970 7.838 7.885 1,025,723 -0.03(-0.39%)
Apr 07, 2008 8.227 8.281 7.900 7.916 891,420 -0.28(-3.42%)
Apr 04, 2008 8.421 8.421 8.141 8.196 754,708 -0.20(-2.41%)
Apr 03, 2008 8.328 8.444 8.079 8.398 876,394 -0.03(-0.37%)
Apr 02, 2008 8.141 8.444 7.986 8.429 1,867,113 +0.26(+3.24%)
Apr 01, 2008 7.752 8.211 7.620 8.164 1,631,243 +0.54(+7.14%)
Mar 31, 2008 7.620 7.706 7.418 7.620 1,565,767 +0.12(+1.55%)
Mar 28, 2008 7.542 7.885 7.472 7.504 1,165,787 -0.35(-4.46%)
Mar 27, 2008 8.180 8.203 7.853 7.853 874,300 -0.29(-3.53%)
Mar 26, 2008 8.374 8.374 8.048 8.141 827,221 -0.31(-3.68%)
Mar 25, 2008 8.499 8.592 8.211 8.452 1,364,763 -0.02(-0.28%)
Mar 24, 2008 8.149 8.615 8.110 8.475 2,335,436 +0.35(+4.31%)
Mar 21, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.00(+0.00%)
Mar 20, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.44(+5.66%)
Mar 19, 2008 7.799 7.923 7.651 7.690 1,175,073 -0.03(-0.40%)
Mar 18, 2008 7.612 7.776 7.504 7.721 1,160,534 +0.27(+3.65%)
Mar 17, 2008 7.192 7.574 7.084 7.449 1,733,201 +0.02(+0.31%)
Mar 14, 2008 7.558 7.667 7.270 7.426 1,276,251 -0.13(-1.75%)
Mar 13, 2008 7.192 7.558 7.068 7.558 1,218,176 +0.35(+4.85%)
Mar 12, 2008 7.169 7.488 7.029 7.208 980,825 +0.05(+0.76%)
Mar 11, 2008 7.239 7.270 6.998 7.154 1,002,058 +0.11(+1.55%)
Mar 10, 2008 7.123 7.278 7.006 7.045 710,452 -0.07(-0.98%)
Mar 07, 2008 7.060 7.278 7.056 7.115 1,012,461 -0.06(-0.87%)
Mar 06, 2008 7.441 7.441 7.029 7.177 1,360,084 -0.32(-4.25%)
Mar 05, 2008 7.185 7.581 7.177 7.496 1,752,040 +0.33(+4.67%)
Mar 04, 2008 7.192 7.278 7.099 7.161 1,027,240 -0.11(-1.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.