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 (%)
Oct 30, 2009 7.581 7.643 7.348 7.364 1,221,165 -0.29(-3.76%)
Oct 29, 2009 7.667 7.799 7.566 7.651 903,756 +0.06(+0.82%)
Oct 28, 2009 7.783 7.869 7.558 7.589 1,409,817 -0.20(-2.59%)
Oct 27, 2009 7.822 7.869 7.706 7.791 912,713 -0.02(-0.20%)
Oct 26, 2009 7.822 7.970 7.776 7.807 878,462 +0.02(+0.30%)
Oct 23, 2009 7.861 8.009 7.729 7.783 1,060,607 -0.05(-0.69%)
Oct 22, 2009 7.706 7.978 7.694 7.838 1,460,286 +0.14(+1.82%)
Oct 21, 2009 8.063 8.308 7.659 7.698 1,828,218 -0.37(-4.53%)
Oct 20, 2009 7.974 8.211 7.900 8.063 1,268,736 -0.18(-2.17%)
Oct 19, 2009 8.164 8.390 8.110 8.242 778,237 +0.12(+1.53%)
Oct 16, 2009 8.157 8.180 8.009 8.118 708,806 -0.09(-1.14%)
Oct 15, 2009 8.234 8.266 8.126 8.211 565,173 -0.02(-0.28%)
Oct 14, 2009 8.273 8.359 8.141 8.234 730,306 +0.02(+0.19%)
Oct 13, 2009 8.374 8.460 8.180 8.219 573,931 -0.16(-1.86%)
Oct 12, 2009 8.421 8.491 8.320 8.374 503,730 -0.10(-1.19%)
Oct 09, 2009 8.367 8.592 8.118 8.475 1,363,316 +0.36(+4.41%)
Oct 08, 2009 8.017 8.304 8.017 8.118 1,684,361 +0.17(+2.15%)
Oct 07, 2009 7.916 8.087 7.822 7.947 661,771 -0.02(-0.20%)
Oct 06, 2009 7.877 8.017 7.791 7.962 635,846 +0.13(+1.69%)
Oct 05, 2009 7.768 7.923 7.671 7.830 968,049 +0.07(+0.90%)
Oct 02, 2009 7.822 7.900 7.698 7.760 1,034,981 -0.10(-1.29%)
Oct 01, 2009 8.203 8.266 7.853 7.861 750,401 -0.40(-4.80%)
Sep 30, 2009 8.289 8.421 7.931 8.258 838,869 -0.05(-0.65%)
Sep 29, 2009 8.048 8.343 8.032 8.312 602,294 +0.25(+3.09%)
Sep 28, 2009 8.258 8.320 8.032 8.063 1,111,009 -0.20(-2.45%)
Sep 25, 2009 8.312 8.336 8.172 8.266 394,906 -0.05(-0.65%)
Sep 24, 2009 8.382 8.405 8.258 8.320 1,067,838 -0.01(-0.09%)
Sep 23, 2009 8.514 8.592 8.312 8.328 805,411 -0.20(-2.37%)
Sep 22, 2009 8.740 8.740 8.499 8.530 477,988 -0.18(-2.05%)
Sep 21, 2009 8.771 8.888 8.678 8.709 572,181 -0.08(-0.88%)
Sep 18, 2009 8.872 8.911 8.701 8.787 1,314,021 -0.07(-0.79%)
Sep 17, 2009 8.981 9.059 8.577 8.856 1,099,305 -0.11(-1.21%)
Sep 16, 2009 8.818 9.136 8.787 8.965 881,262 +0.19(+2.22%)
Sep 15, 2009 8.561 8.802 8.561 8.771 654,758 +0.21(+2.45%)
Sep 14, 2009 8.133 8.561 8.087 8.561 1,187,261 +0.36(+4.36%)
Sep 11, 2009 8.367 8.460 8.126 8.203 646,469 -0.17(-2.04%)
Sep 10, 2009 8.289 8.398 8.203 8.374 874,823 +0.05(+0.65%)
Sep 09, 2009 8.211 8.374 8.164 8.320 421,967 +0.12(+1.52%)
Sep 08, 2009 8.141 8.219 8.087 8.196 623,607 +0.15(+1.84%)
Sep 04, 2009 7.970 8.071 7.916 8.048 632,568 +0.07(+0.88%)
Sep 03, 2009 7.853 7.978 7.783 7.978 615,624 +0.14(+1.79%)
Sep 02, 2009 7.885 7.931 7.830 7.838 768,526 -0.04(-0.49%)
Sep 01, 2009 7.931 8.009 7.776 7.877 1,130,635 -0.05(-0.59%)
Aug 31, 2009 7.970 7.986 7.908 7.923 877,005 -0.08(-0.97%)
Aug 28, 2009 8.040 8.079 7.923 8.001 1,148,152 +0.00(+0.00%)
Aug 27, 2009 7.993 8.024 7.830 8.001 936,690 -0.01(-0.10%)
Aug 26, 2009 8.172 8.242 8.001 8.009 785,647 -0.15(-1.81%)
Aug 25, 2009 8.250 8.289 8.133 8.157 724,116 -0.04(-0.47%)
Aug 24, 2009 8.499 8.522 8.141 8.196 628,404 -0.27(-3.21%)
Aug 21, 2009 8.452 8.569 8.359 8.468 816,322 +0.12(+1.40%)
Aug 20, 2009 8.009 8.367 7.892 8.351 847,553 +0.35(+4.37%)
Aug 19, 2009 7.986 8.063 7.853 8.001 396,778 -0.04(-0.48%)
Aug 18, 2009 7.962 8.048 7.760 8.040 573,049 +0.13(+1.67%)
Aug 17, 2009 7.939 8.009 7.721 7.908 885,226 -0.12(-1.55%)
Aug 14, 2009 8.172 8.180 7.970 8.032 1,148,238 -0.12(-1.53%)
Aug 13, 2009 7.931 8.164 7.620 8.157 933,890 +0.29(+3.66%)
Aug 12, 2009 7.768 8.024 7.581 7.869 2,428,771 -0.27(-3.34%)
Aug 11, 2009 8.196 8.250 8.071 8.141 473,866 -0.06(-0.76%)
Aug 10, 2009 8.094 8.234 8.094 8.203 984,251 +0.05(+0.67%)
Aug 07, 2009 8.343 8.444 8.110 8.149 1,561,772 -0.06(-0.76%)
Aug 06, 2009 8.522 8.522 8.157 8.211 1,129,503 -0.26(-3.03%)
Aug 05, 2009 8.577 8.631 8.405 8.468 596,644 -0.08(-0.91%)
Aug 04, 2009 8.709 8.942 8.336 8.545 2,321,995 -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.