Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

171.14 -0.57 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2009 8.499 8.732 8.437 8.654 2,048,123 +0.16(+1.83%)
Jul 30, 2009 8.553 8.631 8.429 8.499 962,069 +0.05(+0.55%)
Jul 29, 2009 8.553 8.631 8.405 8.452 968,272 -0.13(-1.54%)
Jul 28, 2009 8.545 8.794 8.320 8.584 616,861 +0.03(+0.36%)
Jul 27, 2009 8.507 8.553 8.429 8.553 475,815 +0.03(+0.36%)
Jul 24, 2009 8.437 8.685 8.413 8.522 1,101,502 -0.06(-0.72%)
Jul 23, 2009 8.468 8.662 8.359 8.584 663,980 +0.07(+0.82%)
Jul 22, 2009 8.561 8.833 8.499 8.514 924,648 -0.11(-1.26%)
Jul 21, 2009 8.701 8.748 8.507 8.623 1,120,767 -0.02(-0.18%)
Jul 20, 2009 8.398 8.716 8.304 8.639 1,801,963 -0.25(-2.80%)
Jul 17, 2009 9.020 9.043 8.787 8.888 505,141 -0.11(-1.21%)
Jul 16, 2009 9.012 9.051 8.787 8.996 919,342 -0.05(-0.60%)
Jul 15, 2009 8.748 9.090 8.553 9.051 1,492,997 +0.42(+4.86%)
Jul 14, 2009 8.405 8.639 8.336 8.631 455,806 +0.20(+2.40%)
Jul 13, 2009 8.343 8.483 8.017 8.429 583,190 +0.26(+3.24%)
Jul 10, 2009 8.024 8.343 8.009 8.164 620,523 +0.13(+1.65%)
Jul 09, 2009 8.040 8.079 7.822 8.032 509,969 +0.07(+0.88%)
Jul 08, 2009 8.001 8.126 7.799 7.962 924,382 +0.02(+0.29%)
Jul 07, 2009 8.227 8.328 7.846 7.939 999,742 -0.26(-3.13%)
Jul 06, 2009 8.328 8.359 8.110 8.196 529,166 -0.13(-1.59%)
Jul 02, 2009 8.615 8.802 8.266 8.328 629,759 -0.40(-4.63%)
Jul 01, 2009 8.530 8.895 8.507 8.732 850,052 +0.25(+2.93%)
Jun 30, 2009 8.615 8.740 8.437 8.483 850,014 -0.10(-1.18%)
Jun 29, 2009 8.654 8.825 8.405 8.584 374,474 -0.12(-1.34%)
Jun 26, 2009 8.522 8.717 8.444 8.701 1,059,882 +0.16(+1.91%)
Jun 25, 2009 8.530 8.639 8.211 8.538 742,012 +0.23(+2.81%)
Jun 24, 2009 8.025 8.452 8.025 8.304 476,693 +0.00(+0.00%)
Jun 23, 2009 8.483 8.553 8.266 8.304 466,092 -0.10(-1.20%)
Jun 22, 2009 8.647 8.647 8.328 8.405 639,452 -0.27(-3.14%)
Jun 19, 2009 8.654 8.872 8.374 8.678 1,254,453 +0.16(+1.92%)
Jun 18, 2009 8.413 8.540 8.359 8.514 998,737 +0.10(+1.20%)
Jun 17, 2009 8.289 8.740 7.973 8.413 855,205 +0.16(+1.88%)
Jun 16, 2009 8.421 8.421 8.071 8.258 1,304,884 -0.06(-0.75%)
Jun 15, 2009 8.584 8.584 8.250 8.320 1,191,248 -0.41(-4.72%)
Jun 12, 2009 8.514 8.740 8.439 8.732 836,751 +0.20(+2.37%)
Jun 11, 2009 8.888 9.012 8.530 8.530 496,472 -0.37(-4.19%)
Jun 10, 2009 9.393 9.479 8.584 8.903 1,079,146 -0.40(-4.26%)
Jun 09, 2009 9.284 9.432 9.253 9.300 241,906 +0.06(+0.67%)
Jun 08, 2009 9.269 9.618 9.144 9.237 649,988 -0.33(-3.49%)
Jun 05, 2009 9.852 9.914 9.525 9.572 572,047 -0.17(-1.76%)
Jun 04, 2009 9.774 9.844 9.525 9.743 982,978 -0.03(-0.32%)
Jun 03, 2009 9.587 9.790 9.486 9.774 746,833 +0.09(+0.96%)
Jun 02, 2009 9.479 9.751 9.261 9.681 825,135 +0.24(+2.55%)
Jun 01, 2009 9.168 9.587 9.121 9.440 1,164,568 +0.40(+4.39%)
May 29, 2009 8.919 9.136 8.802 9.043 687,068 +0.12(+1.31%)
May 28, 2009 9.129 9.274 8.740 8.926 625,848 -0.13(-1.46%)
May 27, 2009 9.020 9.199 8.818 9.059 825,363 +0.02(+0.17%)
May 26, 2009 8.359 9.082 8.359 9.043 882,691 +0.59(+6.99%)
May 22, 2009 8.631 8.701 8.351 8.452 868,763 -0.29(-3.29%)
May 21, 2009 8.763 8.864 8.553 8.740 947,337 -0.17(-1.92%)
May 20, 2009 8.631 9.066 8.584 8.911 1,556,399 +0.36(+4.18%)
May 19, 2009 8.647 8.732 8.405 8.553 1,219,870 -0.02(-0.27%)
May 18, 2009 8.172 8.592 8.172 8.577 1,087,247 +0.40(+4.95%)
May 15, 2009 8.157 8.367 8.063 8.172 749,602 +0.01(+0.10%)
May 14, 2009 7.752 8.374 7.729 8.164 1,499,065 +0.45(+5.85%)
May 13, 2009 8.079 8.110 7.659 7.713 1,322,413 -0.43(-5.25%)
May 12, 2009 8.662 8.685 7.978 8.141 1,288,606 -0.45(-5.25%)
May 11, 2009 8.483 8.810 8.242 8.592 2,050,685 +0.16(+1.84%)
May 08, 2009 8.717 8.865 8.118 8.437 1,757,996 -0.25(-2.86%)
May 07, 2009 9.292 9.374 8.647 8.685 1,130,807 -0.47(-5.18%)
May 06, 2009 9.331 9.486 8.942 9.160 1,502,780 -0.19(-2.00%)
May 05, 2009 8.864 9.370 8.717 9.346 1,942,096 +0.66(+7.61%)
May 04, 2009 8.685 8.872 8.545 8.685 1,309,704 +0.09(+1.09%)
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.