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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.626 7.688 7.391 7.407 1,214,040 -0.29(-3.76%)
Oct 29, 2009 7.712 7.845 7.610 7.696 898,483 +0.06(+0.82%)
Oct 28, 2009 7.829 7.915 7.602 7.634 1,401,592 -0.20(-2.59%)
Oct 27, 2009 7.868 7.915 7.751 7.837 907,387 -0.02(-0.20%)
Oct 26, 2009 7.868 8.017 7.821 7.853 873,337 +0.02(+0.30%)
Oct 23, 2009 7.907 8.056 7.774 7.829 1,054,419 -0.05(-0.69%)
Oct 22, 2009 7.751 8.025 7.739 7.884 1,451,766 +0.14(+1.82%)
Oct 21, 2009 8.111 8.357 7.704 7.743 1,817,551 -0.37(-4.53%)
Oct 20, 2009 8.021 8.259 7.946 8.111 1,261,334 -0.18(-2.17%)
Oct 19, 2009 8.212 8.439 8.158 8.291 773,696 +0.13(+1.53%)
Oct 16, 2009 8.205 8.228 8.056 8.165 704,670 -0.09(-1.14%)
Oct 15, 2009 8.283 8.314 8.173 8.259 561,876 -0.02(-0.28%)
Oct 14, 2009 8.322 8.408 8.189 8.283 726,045 +0.02(+0.19%)
Oct 13, 2009 8.424 8.510 8.228 8.267 570,583 -0.16(-1.86%)
Oct 12, 2009 8.470 8.541 8.369 8.424 500,791 -0.10(-1.19%)
Oct 09, 2009 8.416 8.643 8.165 8.525 1,355,362 +0.36(+4.41%)
Oct 08, 2009 8.064 8.353 8.064 8.165 1,674,534 +0.17(+2.15%)
Oct 07, 2009 7.962 8.134 7.868 7.993 657,910 -0.02(-0.20%)
Oct 06, 2009 7.923 8.064 7.837 8.009 632,136 +0.13(+1.69%)
Oct 05, 2009 7.813 7.970 7.716 7.876 962,401 +0.07(+0.90%)
Oct 02, 2009 7.868 7.946 7.743 7.806 1,028,943 -0.10(-1.29%)
Oct 01, 2009 8.251 8.314 7.900 7.907 746,023 -0.40(-4.80%)
Sep 30, 2009 8.338 8.470 7.978 8.306 833,975 -0.05(-0.65%)
Sep 29, 2009 8.095 8.392 8.079 8.361 598,780 +0.25(+3.09%)
Sep 28, 2009 8.306 8.369 8.079 8.111 1,104,527 -0.20(-2.45%)
Sep 25, 2009 8.361 8.384 8.220 8.314 392,602 -0.05(-0.65%)
Sep 24, 2009 8.431 8.455 8.306 8.369 1,061,607 -0.01(-0.09%)
Sep 23, 2009 8.564 8.643 8.361 8.377 800,712 -0.20(-2.37%)
Sep 22, 2009 8.791 8.791 8.549 8.580 475,199 -0.18(-2.05%)
Sep 21, 2009 8.822 8.940 8.729 8.760 568,842 -0.08(-0.89%)
Sep 18, 2009 8.924 8.963 8.752 8.838 1,306,354 -0.07(-0.79%)
Sep 17, 2009 9.034 9.112 8.627 8.908 1,092,891 -0.11(-1.21%)
Sep 16, 2009 8.869 9.190 8.838 9.018 876,120 +0.20(+2.22%)
Sep 15, 2009 8.611 8.854 8.611 8.822 650,938 +0.21(+2.45%)
Sep 14, 2009 8.181 8.611 8.134 8.611 1,180,334 +0.36(+4.36%)
Sep 11, 2009 8.416 8.510 8.173 8.251 642,697 -0.17(-2.04%)
Sep 10, 2009 8.338 8.447 8.251 8.424 869,718 +0.05(+0.65%)
Sep 09, 2009 8.259 8.424 8.212 8.369 419,505 +0.13(+1.52%)
Sep 08, 2009 8.189 8.267 8.134 8.244 619,968 +0.15(+1.84%)
Sep 04, 2009 8.017 8.119 7.962 8.095 628,877 +0.07(+0.88%)
Sep 03, 2009 7.900 8.025 7.829 8.025 612,032 +0.14(+1.79%)
Sep 02, 2009 7.931 7.978 7.876 7.884 764,042 -0.04(-0.49%)
Sep 01, 2009 7.978 8.056 7.821 7.923 1,124,038 -0.05(-0.59%)
Aug 31, 2009 8.017 8.032 7.954 7.970 871,888 -0.08(-0.97%)
Aug 28, 2009 8.087 8.126 7.970 8.048 1,141,453 +0.00(+0.00%)
Aug 27, 2009 8.040 8.072 7.876 8.048 931,225 -0.01(-0.10%)
Aug 26, 2009 8.220 8.291 8.048 8.056 781,063 -0.15(-1.81%)
Aug 25, 2009 8.298 8.338 8.181 8.205 719,892 -0.04(-0.47%)
Aug 24, 2009 8.549 8.572 8.189 8.244 624,737 -0.27(-3.21%)
Aug 21, 2009 8.502 8.619 8.408 8.517 811,559 +0.12(+1.40%)
Aug 20, 2009 8.056 8.416 7.939 8.400 842,608 +0.35(+4.37%)
Aug 19, 2009 8.032 8.111 7.900 8.048 394,463 -0.04(-0.48%)
Aug 18, 2009 8.009 8.095 7.806 8.087 569,706 +0.13(+1.67%)
Aug 17, 2009 7.986 8.056 7.767 7.954 880,061 -0.13(-1.55%)
Aug 14, 2009 8.220 8.228 8.017 8.079 1,141,539 -0.13(-1.53%)
Aug 13, 2009 7.978 8.212 7.665 8.205 928,441 +0.29(+3.66%)
Aug 12, 2009 7.813 8.072 7.626 7.915 2,414,600 -0.27(-3.34%)
Aug 11, 2009 8.244 8.298 8.119 8.189 471,102 -0.06(-0.76%)
Aug 10, 2009 8.142 8.283 8.142 8.251 978,509 +0.05(+0.67%)
Aug 07, 2009 8.392 8.494 8.158 8.197 1,552,660 -0.06(-0.76%)
Aug 06, 2009 8.572 8.572 8.205 8.259 1,122,913 -0.26(-3.03%)
Aug 05, 2009 8.627 8.682 8.455 8.517 593,163 -0.08(-0.91%)
Aug 04, 2009 8.760 8.994 8.384 8.596 2,308,448 -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.