Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.360 7.657 7.227 7.438 751,398 +0.17(+2.36%)
Mar 30, 2009 7.446 7.462 7.181 7.266 675,947 -0.52(-6.71%)
Mar 26, 2009 7.602 7.844 7.524 7.789 1,294,829 +0.30(+3.96%)
Mar 25, 2009 7.352 7.649 7.282 7.493 1,132,440 +0.15(+2.02%)
Mar 24, 2009 7.313 7.555 7.305 7.344 1,134,850 -0.07(-0.95%)
Mar 23, 2009 7.329 7.555 7.110 7.415 1,149,163 +0.17(+2.37%)
Mar 20, 2009 7.508 7.586 7.149 7.243 708,757 -0.23(-3.13%)
Mar 19, 2009 7.555 7.586 7.368 7.477 1,180,579 -0.17(-2.24%)
Mar 18, 2009 6.907 7.867 6.907 7.649 3,644,087 +0.74(+10.73%)
Mar 17, 2009 6.853 6.978 6.783 6.907 1,708,767 +0.07(+1.03%)
Mar 16, 2009 6.978 7.048 6.790 6.837 1,277,544 -0.06(-0.90%)
Mar 13, 2009 7.048 7.048 6.611 6.900 1,506,208 -0.16(-2.21%)
Mar 12, 2009 6.213 7.079 6.127 7.056 2,696,820 +0.84(+13.43%)
Mar 11, 2009 6.213 6.295 6.119 6.221 2,079,903 +0.02(+0.38%)
Mar 10, 2009 6.143 6.338 6.057 6.197 2,052,530 +0.17(+2.85%)
Mar 09, 2009 5.947 6.150 5.901 6.025 1,000,239 +0.04(+0.65%)
Mar 06, 2009 6.197 6.244 5.893 5.986 1,446,271 -0.12(-2.04%)
Mar 05, 2009 6.205 6.283 6.111 6.111 1,075,249 -0.20(-3.09%)
Mar 04, 2009 6.236 6.447 6.119 6.306 1,159,097 -0.03(-0.49%)
Mar 02, 2009 6.174 6.431 6.174 6.338 1,467,303 -0.06(-0.98%)
Feb 27, 2009 6.143 6.525 6.010 6.400 1,177,777 +0.19(+3.01%)
Feb 26, 2009 6.158 6.291 6.080 6.213 1,337,821 +0.07(+1.14%)
Feb 25, 2009 6.221 6.322 5.854 6.143 1,285,550 -0.09(-1.38%)
Feb 24, 2009 6.587 6.759 6.018 6.228 3,709,178 -0.37(-5.56%)
Feb 23, 2009 6.595 6.704 6.322 6.595 1,465,954 +0.00(+0.00%)
Feb 20, 2009 6.275 6.822 6.139 6.595 2,116,952 +0.22(+3.43%)
Feb 19, 2009 6.361 6.455 6.143 6.377 851,804 +0.06(+0.99%)
Feb 18, 2009 6.455 6.548 6.275 6.314 1,046,501 -0.12(-1.82%)
Feb 17, 2009 6.377 6.533 6.221 6.431 923,573 -0.12(-1.90%)
Feb 13, 2009 6.306 6.611 6.072 6.556 1,366,765 +0.25(+3.96%)
Feb 12, 2009 6.127 6.369 5.854 6.306 1,582,041 +0.28(+4.66%)
Feb 11, 2009 6.244 6.244 5.979 6.025 1,475,914 -0.17(-2.77%)
Feb 10, 2009 6.556 6.587 6.150 6.197 1,179,665 -0.41(-6.15%)
Feb 09, 2009 6.611 6.689 6.299 6.603 1,445,933 +0.04(+0.59%)
Feb 06, 2009 6.564 6.634 6.361 6.564 1,127,503 +0.15(+2.31%)
Feb 05, 2009 6.088 6.470 5.986 6.416 817,128 +0.31(+5.12%)
Feb 04, 2009 6.166 6.326 6.033 6.103 511,719 -0.08(-1.26%)
Feb 03, 2009 6.033 6.213 5.737 6.182 781,010 +0.17(+2.86%)
Feb 02, 2009 5.908 6.064 5.768 6.010 841,210 +0.05(+0.92%)
Jan 30, 2009 6.150 6.174 5.838 5.955 591,211 -0.13(-2.18%)
Jan 29, 2009 6.478 6.591 6.064 6.088 546,407 -0.43(-6.59%)
Jan 28, 2009 6.439 6.552 6.291 6.517 519,776 +0.14(+2.20%)
Jan 27, 2009 6.361 6.556 6.236 6.377 523,947 +0.09(+1.49%)
Jan 26, 2009 6.111 6.338 6.072 6.283 1,069,517 +0.20(+3.21%)
Jan 23, 2009 6.353 6.361 6.072 6.088 1,472,168 -0.42(-6.47%)
Jan 22, 2009 5.986 6.626 5.967 6.509 1,718,579 +0.40(+6.51%)
Jan 21, 2009 5.815 6.135 5.815 6.111 1,012,361 +0.26(+4.40%)
Jan 20, 2009 6.182 6.189 5.838 5.854 1,004,059 -0.39(-6.25%)
Jan 16, 2009 5.940 6.314 5.901 6.244 1,873,803 +0.38(+6.52%)
Jan 15, 2009 5.503 5.979 5.440 5.862 1,114,828 +0.40(+7.29%)
Jan 14, 2009 5.713 5.729 5.245 5.463 1,260,091 -0.27(-4.76%)
Jan 13, 2009 5.947 6.197 5.713 5.737 1,040,177 -0.26(-4.30%)
Jan 12, 2009 5.963 6.228 5.869 5.994 1,203,371 -0.46(-7.13%)
Jan 09, 2009 6.595 6.595 6.338 6.455 1,201,708 -0.16(-2.36%)
Jan 08, 2009 6.213 6.642 6.103 6.611 1,165,650 +0.36(+5.74%)
Jan 07, 2009 6.439 6.439 6.197 6.252 1,250,632 -0.30(-4.53%)
Jan 06, 2009 6.431 6.564 6.244 6.548 1,091,364 +0.12(+1.82%)
Jan 05, 2009 6.033 6.431 5.893 6.431 1,714,621 +0.13(+2.11%)
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.