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

Texas Roadhouse Inc (NQ: TXRH )

173.02 +3.48 (+2.05%)
Streaming Delayed Price Updated: 1:22 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 (%)
Feb 27, 2009 6.120 6.501 5.988 6.377 1,182,030 +0.19(+3.02%)
Feb 26, 2009 6.136 6.268 6.058 6.190 1,342,652 +0.07(+1.14%)
Feb 25, 2009 6.198 6.299 5.833 6.120 1,290,193 -0.09(-1.38%)
Feb 24, 2009 6.564 6.735 5.996 6.206 3,722,572 -0.37(-5.56%)
Feb 23, 2009 6.571 6.680 6.299 6.571 1,471,247 +0.00(+0.00%)
Feb 20, 2009 6.253 6.797 6.117 6.571 2,124,596 +0.22(+3.43%)
Feb 19, 2009 6.338 6.431 6.120 6.354 854,880 +0.06(+0.99%)
Feb 18, 2009 6.431 6.525 6.253 6.291 1,050,280 -0.12(-1.82%)
Feb 17, 2009 6.354 6.509 6.198 6.408 926,908 -0.12(-1.90%)
Feb 13, 2009 6.284 6.587 6.050 6.533 1,371,701 +0.25(+3.96%)
Feb 12, 2009 6.105 6.346 5.833 6.284 1,587,754 +0.28(+4.66%)
Feb 11, 2009 6.221 6.221 5.957 6.004 1,481,244 -0.17(-2.77%)
Feb 10, 2009 6.533 6.564 6.128 6.175 1,183,925 -0.40(-6.15%)
Feb 09, 2009 6.587 6.665 6.276 6.579 1,451,154 +0.04(+0.59%)
Feb 06, 2009 6.540 6.610 6.338 6.540 1,131,575 +0.15(+2.31%)
Feb 05, 2009 6.066 6.447 5.965 6.393 820,078 +0.31(+5.12%)
Feb 04, 2009 6.144 6.303 6.012 6.082 513,567 -0.08(-1.26%)
Feb 03, 2009 6.012 6.190 5.716 6.159 783,830 +0.17(+2.86%)
Feb 02, 2009 5.887 6.043 5.747 5.988 844,247 +0.05(+0.92%)
Jan 30, 2009 6.128 6.152 5.817 5.934 593,346 -0.13(-2.18%)
Jan 29, 2009 6.455 6.568 6.043 6.066 548,380 -0.43(-6.59%)
Jan 28, 2009 6.416 6.529 6.268 6.494 521,652 +0.14(+2.20%)
Jan 27, 2009 6.338 6.533 6.214 6.354 525,839 +0.09(+1.49%)
Jan 26, 2009 6.089 6.315 6.050 6.260 1,073,379 +0.19(+3.21%)
Jan 23, 2009 6.330 6.338 6.050 6.066 1,477,484 -0.42(-6.47%)
Jan 22, 2009 5.965 6.603 5.945 6.486 1,724,785 +0.40(+6.51%)
Jan 21, 2009 5.794 6.113 5.794 6.089 1,016,017 +0.26(+4.40%)
Jan 20, 2009 6.159 6.167 5.817 5.833 1,007,684 -0.39(-6.25%)
Jan 16, 2009 5.918 6.291 5.879 6.221 1,880,570 +0.38(+6.52%)
Jan 15, 2009 5.483 5.957 5.420 5.840 1,118,854 +0.40(+7.29%)
Jan 14, 2009 5.693 5.708 5.226 5.444 1,264,641 -0.27(-4.76%)
Jan 13, 2009 5.926 6.175 5.693 5.716 1,043,933 -0.26(-4.30%)
Jan 12, 2009 5.942 6.206 5.848 5.973 1,207,716 -0.46(-7.13%)
Jan 09, 2009 6.571 6.571 6.315 6.431 1,206,047 -0.16(-2.36%)
Jan 08, 2009 6.190 6.618 6.082 6.587 1,169,859 +0.36(+5.74%)
Jan 07, 2009 6.416 6.416 6.175 6.229 1,255,148 -0.30(-4.53%)
Jan 06, 2009 6.408 6.540 6.221 6.525 1,095,304 +0.12(+1.82%)
Jan 05, 2009 6.012 6.408 5.872 6.408 1,720,813 +0.13(+2.11%)
Jan 02, 2009 6.035 6.307 5.973 6.276 679,335 +0.25(+4.13%)
Dec 31, 2008 5.700 6.152 5.648 6.027 857,481 +0.35(+6.16%)
Dec 30, 2008 5.607 5.677 5.428 5.677 443,433 +0.14(+2.53%)
Dec 29, 2008 5.545 5.708 5.475 5.537 554,792 -0.10(-1.79%)
Dec 26, 2008 5.599 5.638 5.529 5.638 144,488 +0.07(+1.26%)
Dec 24, 2008 5.506 5.584 5.467 5.568 298,181 +0.07(+1.27%)
Dec 23, 2008 5.833 5.864 5.467 5.498 788,890 -0.33(-5.61%)
Dec 22, 2008 6.315 6.330 5.724 5.825 1,342,102 -0.49(-7.76%)
Dec 19, 2008 6.167 6.377 6.019 6.315 2,376,736 +0.27(+4.50%)
Dec 18, 2008 5.988 6.144 5.879 6.043 1,837,079 +0.04(+0.65%)
Dec 17, 2008 5.918 6.299 5.716 6.004 1,412,654 +0.00(+0.00%)
Dec 16, 2008 5.327 6.012 5.327 6.004 1,056,501 +0.79(+15.05%)
Dec 15, 2008 5.522 5.584 5.140 5.218 1,112,496 -0.30(-5.36%)
Dec 12, 2008 5.537 5.825 5.420 5.514 1,013,660 -0.15(-2.61%)
Dec 11, 2008 5.568 5.848 5.436 5.662 1,720,629 +0.05(+0.97%)
Dec 10, 2008 5.242 5.615 5.203 5.607 1,158,582 +0.44(+8.42%)
Dec 09, 2008 5.242 5.420 5.133 5.172 702,579 -0.14(-2.64%)
Dec 08, 2008 5.055 5.366 5.055 5.312 875,931 +0.30(+5.89%)
Dec 05, 2008 4.557 5.036 4.378 5.016 923,932 +0.37(+8.04%)
Dec 04, 2008 4.542 5.102 4.511 4.643 1,451,390 +0.02(+0.34%)
Dec 03, 2008 4.464 4.666 4.044 4.627 1,177,748 +0.40(+9.37%)
Dec 02, 2008 4.067 4.231 3.912 4.231 926,996 +0.23(+5.84%)
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.