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 (%)
Oct 30, 2009 7.582 7.645 7.349 7.365 1,220,974 -0.29(-3.76%)
Oct 29, 2009 7.668 7.800 7.567 7.652 903,616 +0.06(+0.82%)
Oct 28, 2009 7.785 7.870 7.559 7.590 1,409,598 -0.20(-2.59%)
Oct 27, 2009 7.824 7.870 7.707 7.792 912,570 -0.02(-0.20%)
Oct 26, 2009 7.824 7.971 7.777 7.808 878,325 +0.02(+0.30%)
Oct 23, 2009 7.862 8.010 7.730 7.785 1,060,442 -0.05(-0.69%)
Oct 22, 2009 7.707 7.979 7.695 7.839 1,460,059 +0.14(+1.82%)
Oct 21, 2009 8.065 8.310 7.660 7.699 1,827,933 -0.37(-4.53%)
Oct 20, 2009 7.975 8.212 7.901 8.065 1,268,539 -0.18(-2.17%)
Oct 19, 2009 8.166 8.391 8.111 8.243 778,115 +0.12(+1.53%)
Oct 16, 2009 8.158 8.181 8.010 8.119 708,695 -0.09(-1.14%)
Oct 15, 2009 8.236 8.267 8.127 8.212 565,085 -0.02(-0.28%)
Oct 14, 2009 8.275 8.360 8.142 8.236 730,193 +0.02(+0.19%)
Oct 13, 2009 8.376 8.461 8.181 8.220 573,842 -0.16(-1.86%)
Oct 12, 2009 8.422 8.492 8.321 8.376 503,652 -0.10(-1.19%)
Oct 09, 2009 8.368 8.593 8.119 8.477 1,363,104 +0.36(+4.41%)
Oct 08, 2009 8.018 8.306 8.018 8.119 1,684,099 +0.17(+2.15%)
Oct 07, 2009 7.917 8.088 7.824 7.948 661,668 -0.02(-0.20%)
Oct 06, 2009 7.878 8.018 7.792 7.964 635,747 +0.13(+1.69%)
Oct 05, 2009 7.769 7.925 7.672 7.831 967,899 +0.07(+0.90%)
Oct 02, 2009 7.824 7.901 7.699 7.761 1,034,820 -0.10(-1.29%)
Oct 01, 2009 8.205 8.267 7.855 7.862 750,284 -0.40(-4.80%)
Sep 30, 2009 8.290 8.422 7.932 8.259 838,739 -0.05(-0.65%)
Sep 29, 2009 8.049 8.345 8.034 8.313 602,200 +0.25(+3.09%)
Sep 28, 2009 8.259 8.321 8.034 8.065 1,110,836 -0.20(-2.45%)
Sep 25, 2009 8.313 8.337 8.174 8.267 394,844 -0.05(-0.65%)
Sep 24, 2009 8.383 8.407 8.259 8.321 1,067,671 -0.01(-0.09%)
Sep 23, 2009 8.516 8.593 8.313 8.329 805,286 -0.20(-2.37%)
Sep 22, 2009 8.741 8.741 8.500 8.531 477,914 -0.18(-2.05%)
Sep 21, 2009 8.772 8.889 8.679 8.710 572,092 -0.08(-0.88%)
Sep 18, 2009 8.873 8.912 8.702 8.788 1,313,816 -0.07(-0.79%)
Sep 17, 2009 8.982 9.060 8.578 8.858 1,099,134 -0.11(-1.21%)
Sep 16, 2009 8.819 9.138 8.788 8.967 881,125 +0.19(+2.22%)
Sep 15, 2009 8.562 8.803 8.562 8.772 654,656 +0.21(+2.45%)
Sep 14, 2009 8.135 8.562 8.088 8.562 1,187,077 +0.36(+4.36%)
Sep 11, 2009 8.368 8.461 8.127 8.205 646,368 -0.17(-2.04%)
Sep 10, 2009 8.290 8.399 8.205 8.376 874,686 +0.05(+0.65%)
Sep 09, 2009 8.212 8.376 8.166 8.321 421,902 +0.12(+1.52%)
Sep 08, 2009 8.142 8.220 8.088 8.197 623,510 +0.15(+1.84%)
Sep 04, 2009 7.971 8.072 7.917 8.049 632,469 +0.07(+0.88%)
Sep 03, 2009 7.855 7.979 7.785 7.979 615,528 +0.14(+1.79%)
Sep 02, 2009 7.886 7.932 7.831 7.839 768,406 -0.04(-0.49%)
Sep 01, 2009 7.932 8.010 7.777 7.878 1,130,459 -0.05(-0.59%)
Aug 31, 2009 7.971 7.987 7.909 7.925 876,868 -0.08(-0.97%)
Aug 28, 2009 8.041 8.080 7.925 8.002 1,147,973 +0.00(+0.00%)
Aug 27, 2009 7.995 8.026 7.831 8.002 936,544 -0.01(-0.10%)
Aug 26, 2009 8.174 8.243 8.002 8.010 785,525 -0.15(-1.81%)
Aug 25, 2009 8.251 8.290 8.135 8.158 724,004 -0.04(-0.47%)
Aug 24, 2009 8.500 8.523 8.142 8.197 628,306 -0.27(-3.21%)
Aug 21, 2009 8.453 8.570 8.360 8.469 816,195 +0.12(+1.40%)
Aug 20, 2009 8.010 8.368 7.894 8.352 847,421 +0.35(+4.37%)
Aug 19, 2009 7.987 8.065 7.855 8.002 396,717 -0.04(-0.48%)
Aug 18, 2009 7.964 8.049 7.761 8.041 572,960 +0.13(+1.67%)
Aug 17, 2009 7.940 8.010 7.722 7.909 885,088 -0.12(-1.55%)
Aug 14, 2009 8.174 8.181 7.971 8.034 1,148,060 -0.12(-1.53%)
Aug 13, 2009 7.932 8.166 7.621 8.158 933,745 +0.29(+3.66%)
Aug 12, 2009 7.769 8.026 7.582 7.870 2,428,393 -0.27(-3.34%)
Aug 11, 2009 8.197 8.251 8.072 8.142 473,793 -0.06(-0.76%)
Aug 10, 2009 8.096 8.236 8.096 8.205 984,098 +0.05(+0.67%)
Aug 07, 2009 8.345 8.446 8.111 8.150 1,561,529 -0.06(-0.76%)
Aug 06, 2009 8.523 8.523 8.158 8.212 1,129,327 -0.26(-3.03%)
Aug 05, 2009 8.578 8.632 8.407 8.469 596,551 -0.08(-0.91%)
Aug 04, 2009 8.710 8.943 8.337 8.547 2,321,634 -0.60(-6.55%)
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.