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

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2009 8.018 8.065 7.854 8.042 968,474 +0.00(+0.00%)
Nov 27, 2009 7.909 8.104 7.901 8.042 301,271 -0.09(-1.15%)
Nov 25, 2009 8.229 8.253 8.128 8.135 358,602 -0.08(-0.95%)
Nov 24, 2009 8.378 8.378 8.151 8.214 1,210,275 -0.13(-1.59%)
Nov 23, 2009 8.253 8.433 8.253 8.347 1,460,311 +0.14(+1.72%)
Nov 20, 2009 8.081 8.253 8.081 8.206 719,658 +0.05(+0.67%)
Nov 19, 2009 8.229 8.261 8.081 8.151 835,336 -0.17(-2.07%)
Nov 18, 2009 8.542 8.644 8.323 8.323 854,740 -0.24(-2.83%)
Nov 17, 2009 8.480 8.573 8.339 8.566 1,255,956 +0.03(+0.37%)
Nov 16, 2009 8.284 8.550 8.128 8.534 778,913 +0.27(+3.31%)
Nov 13, 2009 8.151 8.347 8.042 8.261 602,142 +0.10(+1.25%)
Nov 12, 2009 8.378 8.425 8.120 8.159 1,946,342 -0.25(-2.98%)
Nov 11, 2009 8.370 8.487 8.284 8.409 1,134,044 +0.15(+1.80%)
Nov 10, 2009 8.487 8.589 8.214 8.261 1,533,036 -0.29(-3.39%)
Nov 09, 2009 8.675 8.722 8.456 8.550 2,236,202 -0.11(-1.26%)
Nov 06, 2009 8.628 8.699 8.394 8.660 1,666,573 +0.01(+0.09%)
Nov 05, 2009 8.534 8.714 8.425 8.652 1,387,933 +0.22(+2.60%)
Nov 04, 2009 8.652 8.714 8.417 8.433 1,693,303 -0.14(-1.64%)
Nov 03, 2009 8.112 8.863 7.838 8.573 4,226,814 +1.23(+16.72%)
Nov 02, 2009 7.424 7.525 7.251 7.345 2,119,290 -0.06(-0.84%)
Oct 30, 2009 7.627 7.690 7.392 7.408 1,213,851 -0.29(-3.76%)
Oct 29, 2009 7.713 7.846 7.611 7.697 898,344 +0.06(+0.82%)
Oct 28, 2009 7.830 7.916 7.603 7.635 1,401,374 -0.20(-2.59%)
Oct 27, 2009 7.869 7.916 7.752 7.838 907,246 -0.02(-0.20%)
Oct 26, 2009 7.869 8.018 7.823 7.854 873,201 +0.02(+0.30%)
Oct 23, 2009 7.909 8.057 7.776 7.830 1,054,255 -0.05(-0.69%)
Oct 22, 2009 7.752 8.026 7.740 7.885 1,451,540 +0.14(+1.82%)
Oct 21, 2009 8.112 8.358 7.705 7.744 1,817,268 -0.37(-4.53%)
Oct 20, 2009 8.022 8.261 7.948 8.112 1,261,137 -0.18(-2.17%)
Oct 19, 2009 8.214 8.440 8.159 8.292 773,576 +0.13(+1.53%)
Oct 16, 2009 8.206 8.229 8.057 8.167 704,561 -0.09(-1.14%)
Oct 15, 2009 8.284 8.315 8.175 8.261 561,788 -0.02(-0.28%)
Oct 14, 2009 8.323 8.409 8.190 8.284 725,932 +0.02(+0.19%)
Oct 13, 2009 8.425 8.511 8.229 8.268 570,494 -0.16(-1.86%)
Oct 12, 2009 8.472 8.542 8.370 8.425 500,713 -0.10(-1.19%)
Oct 09, 2009 8.417 8.644 8.167 8.527 1,355,151 +0.36(+4.41%)
Oct 08, 2009 8.065 8.354 8.065 8.167 1,674,273 +0.17(+2.15%)
Oct 07, 2009 7.963 8.135 7.869 7.995 657,807 -0.02(-0.20%)
Oct 06, 2009 7.924 8.065 7.838 8.010 632,038 +0.13(+1.69%)
Oct 05, 2009 7.815 7.971 7.717 7.877 962,251 +0.07(+0.90%)
Oct 02, 2009 7.869 7.948 7.744 7.807 1,028,782 -0.10(-1.29%)
Oct 01, 2009 8.253 8.315 7.901 7.909 745,907 -0.40(-4.80%)
Sep 30, 2009 8.339 8.472 7.979 8.308 833,845 -0.05(-0.65%)
Sep 29, 2009 8.096 8.394 8.081 8.362 598,687 +0.25(+3.09%)
Sep 28, 2009 8.308 8.370 8.081 8.112 1,104,355 -0.20(-2.45%)
Sep 25, 2009 8.362 8.386 8.221 8.315 392,541 -0.05(-0.65%)
Sep 24, 2009 8.433 8.456 8.308 8.370 1,061,442 -0.01(-0.09%)
Sep 23, 2009 8.566 8.644 8.362 8.378 800,587 -0.20(-2.37%)
Sep 22, 2009 8.793 8.793 8.550 8.581 475,125 -0.18(-2.05%)
Sep 21, 2009 8.824 8.941 8.730 8.761 568,754 -0.08(-0.88%)
Sep 18, 2009 8.925 8.965 8.753 8.839 1,306,151 -0.07(-0.79%)
Sep 17, 2009 9.035 9.113 8.628 8.910 1,092,721 -0.11(-1.21%)
Sep 16, 2009 8.871 9.191 8.839 9.019 875,984 +0.20(+2.22%)
Sep 15, 2009 8.613 8.855 8.613 8.824 650,836 +0.21(+2.45%)
Sep 14, 2009 8.182 8.613 8.135 8.613 1,180,151 +0.36(+4.36%)
Sep 11, 2009 8.417 8.511 8.175 8.253 642,597 -0.17(-2.04%)
Sep 10, 2009 8.339 8.448 8.253 8.425 869,583 +0.05(+0.65%)
Sep 09, 2009 8.261 8.425 8.214 8.370 419,440 +0.13(+1.52%)
Sep 08, 2009 8.190 8.268 8.135 8.245 619,872 +0.15(+1.84%)
Sep 04, 2009 8.018 8.120 7.963 8.096 628,779 +0.07(+0.88%)
Sep 03, 2009 7.901 8.026 7.830 8.026 611,937 +0.14(+1.79%)
Sep 02, 2009 7.932 7.979 7.877 7.885 763,923 -0.04(-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.