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

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 8.919 9.136 8.802 9.043 687,068 +0.12(+1.31%)
May 28, 2009 9.129 9.274 8.740 8.926 625,848 -0.13(-1.46%)
May 27, 2009 9.020 9.199 8.818 9.059 825,363 +0.02(+0.17%)
May 26, 2009 8.359 9.082 8.359 9.043 882,691 +0.59(+6.99%)
May 22, 2009 8.631 8.701 8.351 8.452 868,763 -0.29(-3.29%)
May 21, 2009 8.763 8.864 8.553 8.740 947,337 -0.17(-1.92%)
May 20, 2009 8.631 9.066 8.584 8.911 1,556,399 +0.36(+4.18%)
May 19, 2009 8.647 8.732 8.405 8.553 1,219,870 -0.02(-0.27%)
May 18, 2009 8.172 8.592 8.172 8.577 1,087,247 +0.40(+4.95%)
May 15, 2009 8.157 8.367 8.063 8.172 749,602 +0.01(+0.10%)
May 14, 2009 7.752 8.374 7.729 8.164 1,499,065 +0.45(+5.85%)
May 13, 2009 8.079 8.110 7.659 7.713 1,322,413 -0.43(-5.25%)
May 12, 2009 8.662 8.685 7.978 8.141 1,288,606 -0.45(-5.25%)
May 11, 2009 8.483 8.810 8.242 8.592 2,050,685 +0.16(+1.84%)
May 08, 2009 8.717 8.865 8.118 8.437 1,757,996 -0.25(-2.86%)
May 07, 2009 9.292 9.374 8.647 8.685 1,130,807 -0.47(-5.18%)
May 06, 2009 9.331 9.486 8.942 9.160 1,502,780 -0.19(-2.00%)
May 05, 2009 8.864 9.370 8.717 9.346 1,942,096 +0.66(+7.61%)
May 04, 2009 8.685 8.872 8.545 8.685 1,309,704 +0.09(+1.09%)
May 01, 2009 8.856 9.061 8.390 8.592 1,547,280 -0.26(-2.90%)
Apr 30, 2009 9.113 9.315 8.763 8.849 1,304,414 -0.26(-2.90%)
Apr 29, 2009 8.794 9.222 8.717 9.113 1,109,730 +0.37(+4.27%)
Apr 28, 2009 8.561 8.833 8.507 8.740 1,116,569 +0.09(+0.99%)
Apr 27, 2009 8.748 8.841 8.398 8.654 1,392,292 -0.21(-2.37%)
Apr 24, 2009 8.864 9.028 8.802 8.864 1,294,770 +0.10(+1.15%)
Apr 23, 2009 8.903 8.989 8.685 8.763 1,577,290 -0.11(-1.23%)
Apr 22, 2009 8.662 9.090 8.662 8.872 1,560,480 +0.20(+2.33%)
Apr 21, 2009 8.203 8.685 8.203 8.670 760,630 +0.41(+4.99%)
Apr 20, 2009 8.491 8.538 8.180 8.258 479,543 -0.41(-4.75%)
Apr 17, 2009 8.491 8.748 8.437 8.670 1,128,956 +0.20(+2.39%)
Apr 16, 2009 8.126 8.503 8.056 8.468 958,992 +0.41(+5.12%)
Apr 15, 2009 8.126 8.211 7.939 8.056 1,372,964 -0.25(-3.00%)
Apr 14, 2009 8.242 8.444 8.157 8.304 770,758 -0.06(-0.74%)
Apr 13, 2009 8.382 8.405 8.118 8.367 858,713 -0.12(-1.47%)
Apr 09, 2009 8.164 8.514 7.970 8.491 1,403,543 +0.35(+4.30%)
Apr 08, 2009 7.916 8.149 7.838 8.141 966,271 +0.30(+3.77%)
Apr 07, 2009 7.791 8.149 7.776 7.846 1,078,540 -0.06(-0.79%)
Apr 06, 2009 7.706 7.931 7.644 7.908 1,078,995 +0.09(+1.19%)
Apr 03, 2009 7.713 7.846 7.589 7.815 690,199 +0.11(+1.41%)
Apr 02, 2009 7.745 7.857 7.581 7.706 1,847,838 +0.12(+1.64%)
Apr 01, 2009 7.278 7.597 7.177 7.581 787,797 +0.17(+2.31%)
Mar 31, 2009 7.332 7.628 7.200 7.410 754,228 +0.17(+2.36%)
Mar 30, 2009 7.418 7.434 7.154 7.239 678,493 -0.52(-6.71%)
Mar 26, 2009 7.574 7.815 7.496 7.760 1,299,707 +0.30(+3.96%)
Mar 25, 2009 7.325 7.620 7.255 7.465 1,136,706 +0.15(+2.02%)
Mar 24, 2009 7.286 7.527 7.278 7.317 1,139,125 -0.07(-0.95%)
Mar 23, 2009 7.301 7.527 7.084 7.387 1,153,492 +0.17(+2.37%)
Mar 20, 2009 7.480 7.558 7.123 7.216 711,427 -0.23(-3.13%)
Mar 19, 2009 7.527 7.558 7.340 7.449 1,185,026 -0.17(-2.24%)
Mar 18, 2009 6.881 7.838 6.881 7.620 3,657,816 +0.74(+10.73%)
Mar 17, 2009 6.827 6.951 6.757 6.881 1,715,205 +0.07(+1.03%)
Mar 16, 2009 6.951 7.021 6.765 6.811 1,282,357 -0.06(-0.91%)
Mar 13, 2009 7.021 7.021 6.586 6.874 1,511,882 -0.16(-2.21%)
Mar 12, 2009 6.189 7.053 6.104 7.029 2,706,980 +0.83(+13.43%)
Mar 11, 2009 6.189 6.271 6.096 6.197 2,087,739 +0.02(+0.38%)
Mar 10, 2009 6.119 6.314 6.034 6.174 2,060,262 +0.17(+2.85%)
Mar 09, 2009 5.925 6.127 5.878 6.003 1,004,008 +0.04(+0.65%)
Mar 06, 2009 6.174 6.221 5.871 5.964 1,451,720 -0.12(-2.04%)
Mar 05, 2009 6.182 6.259 6.088 6.088 1,079,300 -0.19(-3.09%)
Mar 04, 2009 6.213 6.423 6.096 6.283 1,163,464 -0.03(-0.49%)
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.