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

Texas Roadhouse Inc (NQ: TXRH )

173.16 +3.62 (+2.14%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 12, 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 (%)
Jan 29, 2010 9.082 9.136 8.996 9.043 1,208,186 +0.02(+0.17%)
Jan 28, 2010 8.965 9.175 8.926 9.028 1,833,354 -0.21(-2.27%)
Jan 27, 2010 9.074 9.245 9.074 9.237 941,109 +0.10(+1.11%)
Jan 26, 2010 9.082 9.206 9.074 9.136 1,001,127 +0.00(+0.00%)
Jan 25, 2010 9.237 9.237 9.105 9.136 1,659,823 -0.05(-0.51%)
Jan 22, 2010 9.183 9.292 9.074 9.183 1,723,436 +0.00(+0.00%)
Jan 21, 2010 9.043 9.222 9.043 9.183 1,808,140 +0.16(+1.81%)
Jan 20, 2010 8.856 9.035 8.787 9.020 1,451,061 +0.13(+1.49%)
Jan 19, 2010 8.787 8.895 8.748 8.888 768,563 +0.12(+1.42%)
Jan 15, 2010 8.825 8.763 8.763 8.763 759,549 -0.05(-0.53%)
Jan 14, 2010 8.429 8.965 8.374 8.810 2,548,582 +0.38(+4.52%)
Jan 13, 2010 8.273 8.460 8.235 8.429 667,112 +0.16(+1.88%)
Jan 12, 2010 8.273 8.405 8.227 8.273 2,495,047 -0.02(-0.28%)
Jan 11, 2010 8.600 8.600 8.211 8.297 1,706,072 -0.24(-2.82%)
Jan 08, 2010 8.545 8.569 8.421 8.538 1,305,815 -0.05(-0.63%)
Jan 07, 2010 8.685 8.709 8.522 8.592 1,066,950 -0.08(-0.90%)
Jan 06, 2010 8.926 9.004 8.631 8.670 1,476,590 -0.30(-3.38%)
Jan 05, 2010 8.802 9.276 8.639 8.973 1,732,433 +0.19(+2.12%)
Jan 04, 2010 8.856 8.856 8.736 8.787 1,689,541 +0.05(+0.62%)
Dec 31, 2009 8.841 8.732 8.732 8.732 362,155 -0.09(-0.97%)
Dec 30, 2009 8.996 8.996 8.732 8.818 529,396 -0.19(-2.07%)
Dec 29, 2009 9.043 9.121 8.996 9.004 670,579 -0.02(-0.17%)
Dec 28, 2009 9.175 9.206 8.973 9.020 284,119 -0.18(-1.94%)
Dec 24, 2009 9.214 9.214 9.105 9.199 177,150 +0.04(+0.42%)
Dec 23, 2009 8.942 9.168 8.934 9.160 548,867 +0.22(+2.43%)
Dec 22, 2009 8.903 8.942 8.794 8.942 621,903 +0.05(+0.52%)
Dec 21, 2009 8.872 8.903 8.763 8.895 765,497 +0.04(+0.44%)
Dec 18, 2009 8.452 8.856 8.343 8.856 2,058,033 +0.49(+5.85%)
Dec 17, 2009 8.491 8.522 8.285 8.367 755,224 -0.19(-2.27%)
Dec 16, 2009 8.522 8.693 8.507 8.561 767,428 +0.05(+0.55%)
Dec 15, 2009 8.483 8.592 8.398 8.514 688,183 -0.01(-0.09%)
Dec 14, 2009 8.414 8.530 8.273 8.522 385,923 +0.10(+1.20%)
Dec 11, 2009 8.374 8.452 8.320 8.421 312,405 +0.06(+0.74%)
Dec 10, 2009 8.188 8.491 8.063 8.359 968,332 +0.16(+1.90%)
Dec 09, 2009 8.203 8.382 8.087 8.203 466,052 +0.02(+0.29%)
Dec 08, 2009 8.289 8.289 8.126 8.180 588,198 -0.18(-2.14%)
Dec 07, 2009 8.304 8.475 8.273 8.359 797,221 +0.05(+0.56%)
Dec 04, 2009 8.133 8.374 8.048 8.312 1,798,576 +0.33(+4.09%)
Dec 03, 2009 8.188 8.266 7.978 7.986 1,040,605 -0.20(-2.47%)
Dec 02, 2009 8.079 8.273 8.071 8.188 1,025,837 +0.12(+1.54%)
Dec 01, 2009 8.056 8.157 7.962 8.063 1,591,663 +0.07(+0.88%)
Nov 30, 2009 7.970 8.017 7.807 7.993 974,310 +0.00(+0.00%)
Nov 27, 2009 7.861 8.056 7.853 7.993 303,086 -0.09(-1.15%)
Nov 25, 2009 8.180 8.203 8.079 8.087 360,762 -0.08(-0.95%)
Nov 24, 2009 8.328 8.328 8.102 8.164 1,217,568 -0.13(-1.59%)
Nov 23, 2009 8.203 8.382 8.203 8.297 1,469,110 +0.14(+1.72%)
Nov 20, 2009 8.032 8.203 8.032 8.157 723,994 +0.05(+0.67%)
Nov 19, 2009 8.180 8.211 8.032 8.102 840,369 -0.17(-2.07%)
Nov 18, 2009 8.491 8.592 8.273 8.273 859,890 -0.24(-2.83%)
Nov 17, 2009 8.429 8.522 8.289 8.514 1,263,524 +0.03(+0.37%)
Nov 16, 2009 8.234 8.499 8.079 8.483 783,606 +0.27(+3.31%)
Nov 13, 2009 8.102 8.297 7.993 8.211 605,770 +0.10(+1.25%)
Nov 12, 2009 8.328 8.374 8.071 8.110 1,958,069 -0.25(-2.98%)
Nov 11, 2009 8.320 8.437 8.234 8.359 1,140,877 +0.15(+1.80%)
Nov 10, 2009 8.437 8.538 8.164 8.211 1,542,273 -0.29(-3.39%)
Nov 09, 2009 8.623 8.670 8.405 8.499 2,249,676 -0.11(-1.26%)
Nov 06, 2009 8.577 8.647 8.343 8.608 1,676,615 +0.01(+0.09%)
Nov 05, 2009 8.483 8.662 8.374 8.600 1,396,296 +0.22(+2.60%)
Nov 04, 2009 8.600 8.662 8.367 8.382 1,703,505 -0.14(-1.64%)
Nov 03, 2009 8.063 8.810 7.791 8.522 4,252,282 +1.22(+16.72%)
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.