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 (%)
Sep 30, 2009 8.290 8.422 7.932 8.259 838,739 -0.05(-0.65%)
Sep 29, 2009 8.049 8.345 8.034 8.313 602,200 +0.25(+3.09%)
Sep 28, 2009 8.259 8.321 8.034 8.065 1,110,836 -0.20(-2.45%)
Sep 25, 2009 8.313 8.337 8.174 8.267 394,844 -0.05(-0.65%)
Sep 24, 2009 8.383 8.407 8.259 8.321 1,067,671 -0.01(-0.09%)
Sep 23, 2009 8.516 8.593 8.313 8.329 805,286 -0.20(-2.37%)
Sep 22, 2009 8.741 8.741 8.500 8.531 477,914 -0.18(-2.05%)
Sep 21, 2009 8.772 8.889 8.679 8.710 572,092 -0.08(-0.88%)
Sep 18, 2009 8.873 8.912 8.702 8.788 1,313,816 -0.07(-0.79%)
Sep 17, 2009 8.982 9.060 8.578 8.858 1,099,134 -0.11(-1.21%)
Sep 16, 2009 8.819 9.138 8.788 8.967 881,125 +0.19(+2.22%)
Sep 15, 2009 8.562 8.803 8.562 8.772 654,656 +0.21(+2.45%)
Sep 14, 2009 8.135 8.562 8.088 8.562 1,187,077 +0.36(+4.36%)
Sep 11, 2009 8.368 8.461 8.127 8.205 646,368 -0.17(-2.04%)
Sep 10, 2009 8.290 8.399 8.205 8.376 874,686 +0.05(+0.65%)
Sep 09, 2009 8.212 8.376 8.166 8.321 421,902 +0.12(+1.52%)
Sep 08, 2009 8.142 8.220 8.088 8.197 623,510 +0.15(+1.84%)
Sep 04, 2009 7.971 8.072 7.917 8.049 632,469 +0.07(+0.88%)
Sep 03, 2009 7.855 7.979 7.785 7.979 615,528 +0.14(+1.79%)
Sep 02, 2009 7.886 7.932 7.831 7.839 768,406 -0.04(-0.49%)
Sep 01, 2009 7.932 8.010 7.777 7.878 1,130,459 -0.05(-0.59%)
Aug 31, 2009 7.971 7.987 7.909 7.925 876,868 -0.08(-0.97%)
Aug 28, 2009 8.041 8.080 7.925 8.002 1,147,973 +0.00(+0.00%)
Aug 27, 2009 7.995 8.026 7.831 8.002 936,544 -0.01(-0.10%)
Aug 26, 2009 8.174 8.243 8.002 8.010 785,525 -0.15(-1.81%)
Aug 25, 2009 8.251 8.290 8.135 8.158 724,004 -0.04(-0.47%)
Aug 24, 2009 8.500 8.523 8.142 8.197 628,306 -0.27(-3.21%)
Aug 21, 2009 8.453 8.570 8.360 8.469 816,195 +0.12(+1.40%)
Aug 20, 2009 8.010 8.368 7.894 8.352 847,421 +0.35(+4.37%)
Aug 19, 2009 7.987 8.065 7.855 8.002 396,717 -0.04(-0.48%)
Aug 18, 2009 7.964 8.049 7.761 8.041 572,960 +0.13(+1.67%)
Aug 17, 2009 7.940 8.010 7.722 7.909 885,088 -0.12(-1.55%)
Aug 14, 2009 8.174 8.181 7.971 8.034 1,148,060 -0.12(-1.53%)
Aug 13, 2009 7.932 8.166 7.621 8.158 933,745 +0.29(+3.66%)
Aug 12, 2009 7.769 8.026 7.582 7.870 2,428,393 -0.27(-3.34%)
Aug 11, 2009 8.197 8.251 8.072 8.142 473,793 -0.06(-0.76%)
Aug 10, 2009 8.096 8.236 8.096 8.205 984,098 +0.05(+0.67%)
Aug 07, 2009 8.345 8.446 8.111 8.150 1,561,529 -0.06(-0.76%)
Aug 06, 2009 8.523 8.523 8.158 8.212 1,129,327 -0.26(-3.03%)
Aug 05, 2009 8.578 8.632 8.407 8.469 596,551 -0.08(-0.91%)
Aug 04, 2009 8.710 8.943 8.337 8.547 2,321,634 -0.60(-6.55%)
Aug 03, 2009 8.671 9.208 8.547 9.146 1,954,405 +0.49(+5.66%)
Jul 31, 2009 8.500 8.733 8.438 8.656 2,047,804 +0.16(+1.83%)
Jul 30, 2009 8.555 8.632 8.430 8.500 961,919 +0.05(+0.55%)
Jul 29, 2009 8.555 8.632 8.407 8.453 968,121 -0.13(-1.54%)
Jul 28, 2009 8.547 8.796 8.321 8.586 616,765 +0.03(+0.36%)
Jul 27, 2009 8.508 8.555 8.430 8.555 475,741 +0.03(+0.36%)
Jul 24, 2009 8.438 8.687 8.415 8.523 1,101,330 -0.06(-0.72%)
Jul 23, 2009 8.469 8.663 8.360 8.586 663,877 +0.07(+0.82%)
Jul 22, 2009 8.562 8.835 8.500 8.516 924,504 -0.11(-1.26%)
Jul 21, 2009 8.702 8.749 8.508 8.625 1,120,592 -0.02(-0.18%)
Jul 20, 2009 8.399 8.718 8.306 8.640 1,801,682 -0.25(-2.80%)
Jul 17, 2009 9.021 9.045 8.788 8.889 505,062 -0.11(-1.21%)
Jul 16, 2009 9.013 9.052 8.788 8.998 919,199 -0.05(-0.60%)
Jul 15, 2009 8.749 9.091 8.555 9.052 1,492,765 +0.42(+4.86%)
Jul 14, 2009 8.407 8.640 8.337 8.632 455,735 +0.20(+2.40%)
Jul 13, 2009 8.345 8.485 8.018 8.430 583,099 +0.26(+3.24%)
Jul 10, 2009 8.026 8.345 8.010 8.166 620,426 +0.13(+1.65%)
Jul 09, 2009 8.041 8.080 7.824 8.034 509,889 +0.07(+0.88%)
Jul 08, 2009 8.002 8.127 7.800 7.964 924,238 +0.02(+0.29%)
Jul 07, 2009 8.228 8.329 7.847 7.940 999,586 -0.26(-3.13%)
Jul 06, 2009 8.329 8.360 8.111 8.197 529,083 -0.13(-1.59%)
Jul 02, 2009 8.617 8.803 8.267 8.329 629,661 -0.40(-4.63%)
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.