Skip to main content
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 (%)
Jun 30, 2009 8.617 8.741 8.438 8.485 849,882 -0.10(-1.18%)
Jun 29, 2009 8.656 8.827 8.407 8.586 374,416 -0.12(-1.34%)
Jun 26, 2009 8.523 8.718 8.446 8.702 1,059,717 +0.16(+1.91%)
Jun 25, 2009 8.531 8.640 8.212 8.539 741,896 +0.23(+2.81%)
Jun 24, 2009 8.026 8.453 8.026 8.306 476,619 +0.00(+0.00%)
Jun 23, 2009 8.485 8.555 8.267 8.306 466,020 -0.10(-1.20%)
Jun 22, 2009 8.648 8.648 8.329 8.407 639,353 -0.27(-3.14%)
Jun 19, 2009 8.656 8.873 8.376 8.679 1,254,258 +0.16(+1.92%)
Jun 18, 2009 8.415 8.541 8.360 8.516 998,582 +0.10(+1.20%)
Jun 17, 2009 8.290 8.741 7.975 8.415 855,072 +0.16(+1.88%)
Jun 16, 2009 8.422 8.422 8.072 8.259 1,304,680 -0.06(-0.75%)
Jun 15, 2009 8.586 8.586 8.251 8.321 1,191,063 -0.41(-4.72%)
Jun 12, 2009 8.516 8.741 8.440 8.733 836,621 +0.20(+2.37%)
Jun 11, 2009 8.889 9.013 8.531 8.531 496,394 -0.37(-4.19%)
Jun 10, 2009 9.394 9.480 8.586 8.905 1,078,978 -0.40(-4.26%)
Jun 09, 2009 9.286 9.433 9.254 9.301 241,868 +0.06(+0.67%)
Jun 08, 2009 9.270 9.620 9.146 9.239 649,886 -0.33(-3.49%)
Jun 05, 2009 9.853 9.916 9.527 9.573 571,958 -0.17(-1.76%)
Jun 04, 2009 9.776 9.846 9.527 9.744 982,825 -0.03(-0.32%)
Jun 03, 2009 9.589 9.791 9.488 9.776 746,717 +0.09(+0.96%)
Jun 02, 2009 9.480 9.752 9.262 9.682 825,007 +0.24(+2.55%)
Jun 01, 2009 9.169 9.589 9.122 9.441 1,164,386 +0.40(+4.39%)
May 29, 2009 8.920 9.138 8.803 9.045 686,961 +0.12(+1.31%)
May 28, 2009 9.130 9.275 8.741 8.928 625,751 -0.13(-1.46%)
May 27, 2009 9.021 9.200 8.819 9.060 825,235 +0.02(+0.17%)
May 26, 2009 8.360 9.083 8.360 9.045 882,553 +0.59(+6.99%)
May 22, 2009 8.632 8.702 8.352 8.453 868,627 -0.29(-3.29%)
May 21, 2009 8.765 8.866 8.555 8.741 947,190 -0.17(-1.92%)
May 20, 2009 8.632 9.068 8.586 8.912 1,556,157 +0.36(+4.18%)
May 19, 2009 8.648 8.733 8.407 8.555 1,219,680 -0.02(-0.27%)
May 18, 2009 8.174 8.593 8.174 8.578 1,087,078 +0.40(+4.95%)
May 15, 2009 8.158 8.368 8.065 8.174 749,486 +0.01(+0.10%)
May 14, 2009 7.754 8.376 7.730 8.166 1,498,832 +0.45(+5.85%)
May 13, 2009 8.080 8.111 7.660 7.715 1,322,207 -0.43(-5.25%)
May 12, 2009 8.663 8.687 7.979 8.142 1,288,405 -0.45(-5.25%)
May 11, 2009 8.485 8.811 8.243 8.593 2,050,365 +0.16(+1.84%)
May 08, 2009 8.718 8.866 8.119 8.438 1,757,722 -0.25(-2.86%)
May 07, 2009 9.293 9.376 8.648 8.687 1,130,631 -0.47(-5.18%)
May 06, 2009 9.332 9.488 8.943 9.161 1,502,546 -0.19(-2.00%)
May 05, 2009 8.866 9.371 8.718 9.348 1,941,794 +0.66(+7.61%)
May 04, 2009 8.687 8.873 8.547 8.687 1,309,500 +0.09(+1.09%)
May 01, 2009 8.858 9.062 8.391 8.593 1,547,039 -0.26(-2.90%)
Apr 30, 2009 9.114 9.317 8.765 8.850 1,304,211 -0.26(-2.90%)
Apr 29, 2009 8.796 9.223 8.718 9.114 1,109,557 +0.37(+4.27%)
Apr 28, 2009 8.562 8.835 8.508 8.741 1,116,395 +0.09(+0.99%)
Apr 27, 2009 8.749 8.842 8.399 8.656 1,392,075 -0.21(-2.37%)
Apr 24, 2009 8.866 9.029 8.803 8.866 1,294,568 +0.10(+1.15%)
Apr 23, 2009 8.905 8.990 8.687 8.765 1,577,044 -0.11(-1.23%)
Apr 22, 2009 8.663 9.091 8.663 8.873 1,560,237 +0.20(+2.33%)
Apr 21, 2009 8.205 8.687 8.205 8.671 760,512 +0.41(+4.99%)
Apr 20, 2009 8.492 8.539 8.181 8.259 479,468 -0.41(-4.75%)
Apr 17, 2009 8.492 8.749 8.438 8.671 1,128,781 +0.20(+2.39%)
Apr 16, 2009 8.127 8.504 8.057 8.469 958,842 +0.41(+5.12%)
Apr 15, 2009 8.127 8.212 7.940 8.057 1,372,750 -0.25(-3.00%)
Apr 14, 2009 8.243 8.446 8.158 8.306 770,638 -0.06(-0.74%)
Apr 13, 2009 8.383 8.407 8.119 8.368 858,580 -0.12(-1.47%)
Apr 09, 2009 8.166 8.516 7.971 8.492 1,403,324 +0.35(+4.30%)
Apr 08, 2009 7.917 8.150 7.839 8.142 966,120 +0.30(+3.77%)
Apr 07, 2009 7.792 8.150 7.777 7.847 1,078,372 -0.06(-0.79%)
Apr 06, 2009 7.707 7.932 7.645 7.909 1,078,827 +0.09(+1.19%)
Apr 03, 2009 7.715 7.847 7.590 7.816 690,092 +0.11(+1.41%)
Apr 02, 2009 7.746 7.859 7.582 7.707 1,847,550 +0.12(+1.64%)
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.