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 (%)
May 29, 2009 8.951 9.169 8.834 9.076 684,595 +0.12(+1.31%)
May 28, 2009 9.162 9.308 8.771 8.959 623,597 -0.13(-1.46%)
May 27, 2009 9.052 9.232 8.850 9.091 822,393 +0.02(+0.17%)
May 26, 2009 8.389 9.115 8.389 9.076 879,515 +0.59(+6.99%)
May 22, 2009 8.662 8.732 8.381 8.483 865,637 -0.29(-3.29%)
May 21, 2009 8.795 8.896 8.584 8.771 943,929 -0.17(-1.92%)
May 20, 2009 8.662 9.099 8.615 8.943 1,550,799 +0.36(+4.18%)
May 19, 2009 8.678 8.764 8.436 8.584 1,215,481 -0.02(-0.27%)
May 18, 2009 8.202 8.623 8.202 8.608 1,083,335 +0.41(+4.95%)
May 15, 2009 8.186 8.397 8.092 8.202 746,905 +0.01(+0.10%)
May 14, 2009 7.780 8.405 7.757 8.194 1,493,672 +0.45(+5.85%)
May 13, 2009 8.108 8.139 7.687 7.741 1,317,655 -0.43(-5.25%)
May 12, 2009 8.693 8.717 8.007 8.171 1,283,970 -0.45(-5.25%)
May 11, 2009 8.514 8.842 8.272 8.623 2,043,307 +0.16(+1.84%)
May 08, 2009 8.748 8.897 8.147 8.467 1,751,671 -0.25(-2.86%)
May 07, 2009 9.325 9.408 8.678 8.717 1,126,739 -0.48(-5.18%)
May 06, 2009 9.364 9.521 8.974 9.193 1,497,374 -0.19(-2.00%)
May 05, 2009 8.896 9.404 8.748 9.380 1,935,108 +0.66(+7.61%)
May 04, 2009 8.717 8.904 8.576 8.717 1,304,992 +0.09(+1.09%)
May 01, 2009 8.888 9.094 8.420 8.623 1,541,713 -0.26(-2.90%)
Apr 30, 2009 9.146 9.349 8.795 8.881 1,299,721 -0.27(-2.90%)
Apr 29, 2009 8.826 9.255 8.748 9.146 1,105,737 +0.37(+4.27%)
Apr 28, 2009 8.592 8.865 8.537 8.771 1,112,552 +0.09(+0.99%)
Apr 27, 2009 8.779 8.873 8.428 8.686 1,387,283 -0.21(-2.37%)
Apr 24, 2009 8.896 9.060 8.834 8.896 1,290,111 +0.10(+1.15%)
Apr 23, 2009 8.935 9.021 8.717 8.795 1,571,615 -0.11(-1.23%)
Apr 22, 2009 8.693 9.123 8.693 8.904 1,554,865 +0.20(+2.33%)
Apr 21, 2009 8.233 8.717 8.233 8.701 757,894 +0.41(+4.99%)
Apr 20, 2009 8.522 8.569 8.210 8.288 477,818 -0.41(-4.75%)
Apr 17, 2009 8.522 8.779 8.467 8.701 1,124,895 +0.20(+2.39%)
Apr 16, 2009 8.155 8.533 8.085 8.498 955,541 +0.41(+5.12%)
Apr 15, 2009 8.155 8.241 7.968 8.085 1,368,024 -0.25(-3.00%)
Apr 14, 2009 8.272 8.475 8.186 8.334 767,985 -0.06(-0.74%)
Apr 13, 2009 8.412 8.436 8.147 8.397 855,624 -0.12(-1.47%)
Apr 09, 2009 8.194 8.545 7.999 8.522 1,398,493 +0.35(+4.30%)
Apr 08, 2009 7.944 8.178 7.866 8.171 962,794 +0.30(+3.77%)
Apr 07, 2009 7.819 8.178 7.804 7.874 1,074,660 -0.06(-0.79%)
Apr 06, 2009 7.734 7.960 7.671 7.936 1,075,113 +0.09(+1.19%)
Apr 03, 2009 7.741 7.874 7.616 7.843 687,716 +0.11(+1.41%)
Apr 02, 2009 7.773 7.886 7.609 7.734 1,841,189 +0.12(+1.64%)
Apr 01, 2009 7.304 7.624 7.203 7.609 784,963 +0.17(+2.31%)
Mar 31, 2009 7.359 7.655 7.226 7.437 751,515 +0.17(+2.36%)
Mar 30, 2009 7.445 7.460 7.179 7.265 676,052 -0.52(-6.71%)
Mar 26, 2009 7.601 7.843 7.523 7.788 1,295,031 +0.30(+3.96%)
Mar 25, 2009 7.351 7.648 7.281 7.492 1,132,616 +0.15(+2.02%)
Mar 24, 2009 7.312 7.554 7.304 7.343 1,135,027 -0.07(-0.95%)
Mar 23, 2009 7.328 7.554 7.109 7.414 1,149,342 +0.17(+2.37%)
Mar 20, 2009 7.507 7.585 7.148 7.242 708,867 -0.23(-3.13%)
Mar 19, 2009 7.554 7.585 7.367 7.476 1,180,763 -0.17(-2.24%)
Mar 18, 2009 6.906 7.866 6.906 7.648 3,644,655 +0.74(+10.73%)
Mar 17, 2009 6.852 6.977 6.781 6.906 1,709,034 +0.07(+1.03%)
Mar 16, 2009 6.977 7.047 6.789 6.836 1,277,743 -0.06(-0.90%)
Mar 13, 2009 7.047 7.047 6.610 6.899 1,506,442 -0.16(-2.21%)
Mar 12, 2009 6.212 7.078 6.126 7.055 2,697,240 +0.83(+13.43%)
Mar 11, 2009 6.212 6.294 6.118 6.220 2,080,227 +0.02(+0.38%)
Mar 10, 2009 6.142 6.337 6.056 6.196 2,052,849 +0.17(+2.85%)
Mar 09, 2009 5.946 6.149 5.900 6.024 1,000,395 +0.04(+0.65%)
Mar 06, 2009 6.196 6.243 5.892 5.985 1,446,497 -0.12(-2.04%)
Mar 05, 2009 6.204 6.282 6.110 6.110 1,075,417 -0.20(-3.09%)
Mar 04, 2009 6.235 6.446 6.118 6.305 1,159,278 -0.03(-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.