Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.017 8.064 7.853 8.040 968,625 +0.00(+0.00%)
Nov 27, 2009 7.907 8.103 7.900 8.040 301,318 -0.09(-1.15%)
Nov 25, 2009 8.228 8.251 8.126 8.134 358,657 -0.08(-0.95%)
Nov 24, 2009 8.377 8.377 8.150 8.212 1,210,464 -0.13(-1.59%)
Nov 23, 2009 8.251 8.431 8.251 8.345 1,460,539 +0.14(+1.72%)
Nov 20, 2009 8.079 8.251 8.079 8.205 719,770 +0.05(+0.67%)
Nov 19, 2009 8.228 8.259 8.079 8.150 835,466 -0.17(-2.07%)
Nov 18, 2009 8.541 8.643 8.322 8.322 854,873 -0.24(-2.83%)
Nov 17, 2009 8.478 8.572 8.338 8.564 1,256,152 +0.03(+0.37%)
Nov 16, 2009 8.283 8.549 8.126 8.533 779,034 +0.27(+3.31%)
Nov 13, 2009 8.150 8.345 8.040 8.259 602,236 +0.10(+1.25%)
Nov 12, 2009 8.377 8.424 8.119 8.158 1,946,645 -0.25(-2.98%)
Nov 11, 2009 8.369 8.486 8.283 8.408 1,134,221 +0.15(+1.80%)
Nov 10, 2009 8.486 8.588 8.212 8.259 1,533,275 -0.29(-3.39%)
Nov 09, 2009 8.674 8.721 8.455 8.549 2,236,550 -0.11(-1.26%)
Nov 06, 2009 8.627 8.697 8.392 8.658 1,666,833 +0.01(+0.09%)
Nov 05, 2009 8.533 8.713 8.424 8.650 1,388,149 +0.22(+2.60%)
Nov 04, 2009 8.650 8.713 8.416 8.431 1,693,566 -0.14(-1.64%)
Nov 03, 2009 8.111 8.862 7.837 8.572 4,227,472 +1.23(+16.72%)
Nov 02, 2009 7.422 7.524 7.250 7.344 2,119,620 -0.06(-0.84%)
Oct 30, 2009 7.626 7.688 7.391 7.407 1,214,040 -0.29(-3.76%)
Oct 29, 2009 7.712 7.845 7.610 7.696 898,483 +0.06(+0.82%)
Oct 28, 2009 7.829 7.915 7.602 7.634 1,401,592 -0.20(-2.59%)
Oct 27, 2009 7.868 7.915 7.751 7.837 907,387 -0.02(-0.20%)
Oct 26, 2009 7.868 8.017 7.821 7.853 873,337 +0.02(+0.30%)
Oct 23, 2009 7.907 8.056 7.774 7.829 1,054,419 -0.05(-0.69%)
Oct 22, 2009 7.751 8.025 7.739 7.884 1,451,766 +0.14(+1.82%)
Oct 21, 2009 8.111 8.357 7.704 7.743 1,817,551 -0.37(-4.53%)
Oct 20, 2009 8.021 8.259 7.946 8.111 1,261,334 -0.18(-2.17%)
Oct 19, 2009 8.212 8.439 8.158 8.291 773,696 +0.13(+1.53%)
Oct 16, 2009 8.205 8.228 8.056 8.165 704,670 -0.09(-1.14%)
Oct 15, 2009 8.283 8.314 8.173 8.259 561,876 -0.02(-0.28%)
Oct 14, 2009 8.322 8.408 8.189 8.283 726,045 +0.02(+0.19%)
Oct 13, 2009 8.424 8.510 8.228 8.267 570,583 -0.16(-1.86%)
Oct 12, 2009 8.470 8.541 8.369 8.424 500,791 -0.10(-1.19%)
Oct 09, 2009 8.416 8.643 8.165 8.525 1,355,362 +0.36(+4.41%)
Oct 08, 2009 8.064 8.353 8.064 8.165 1,674,534 +0.17(+2.15%)
Oct 07, 2009 7.962 8.134 7.868 7.993 657,910 -0.02(-0.20%)
Oct 06, 2009 7.923 8.064 7.837 8.009 632,136 +0.13(+1.69%)
Oct 05, 2009 7.813 7.970 7.716 7.876 962,401 +0.07(+0.90%)
Oct 02, 2009 7.868 7.946 7.743 7.806 1,028,943 -0.10(-1.29%)
Oct 01, 2009 8.251 8.314 7.900 7.907 746,023 -0.40(-4.80%)
Sep 30, 2009 8.338 8.470 7.978 8.306 833,975 -0.05(-0.65%)
Sep 29, 2009 8.095 8.392 8.079 8.361 598,780 +0.25(+3.09%)
Sep 28, 2009 8.306 8.369 8.079 8.111 1,104,527 -0.20(-2.45%)
Sep 25, 2009 8.361 8.384 8.220 8.314 392,602 -0.05(-0.65%)
Sep 24, 2009 8.431 8.455 8.306 8.369 1,061,607 -0.01(-0.09%)
Sep 23, 2009 8.564 8.643 8.361 8.377 800,712 -0.20(-2.37%)
Sep 22, 2009 8.791 8.791 8.549 8.580 475,199 -0.18(-2.05%)
Sep 21, 2009 8.822 8.940 8.729 8.760 568,842 -0.08(-0.89%)
Sep 18, 2009 8.924 8.963 8.752 8.838 1,306,354 -0.07(-0.79%)
Sep 17, 2009 9.034 9.112 8.627 8.908 1,092,891 -0.11(-1.21%)
Sep 16, 2009 8.869 9.190 8.838 9.018 876,120 +0.20(+2.22%)
Sep 15, 2009 8.611 8.854 8.611 8.822 650,938 +0.21(+2.45%)
Sep 14, 2009 8.181 8.611 8.134 8.611 1,180,334 +0.36(+4.36%)
Sep 11, 2009 8.416 8.510 8.173 8.251 642,697 -0.17(-2.04%)
Sep 10, 2009 8.338 8.447 8.251 8.424 869,718 +0.05(+0.65%)
Sep 09, 2009 8.259 8.424 8.212 8.369 419,505 +0.13(+1.52%)
Sep 08, 2009 8.189 8.267 8.134 8.244 619,968 +0.15(+1.84%)
Sep 04, 2009 8.017 8.119 7.962 8.095 628,877 +0.07(+0.88%)
Sep 03, 2009 7.900 8.025 7.829 8.025 612,032 +0.14(+1.79%)
Sep 02, 2009 7.931 7.978 7.876 7.884 764,042 -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.