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

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
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 8.017 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.