Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.529 8.764 8.467 8.686 2,040,754 +0.16(+1.83%)
Jul 30, 2009 8.584 8.662 8.459 8.529 958,608 +0.05(+0.55%)
Jul 29, 2009 8.584 8.662 8.436 8.483 964,788 -0.13(-1.54%)
Jul 28, 2009 8.576 8.826 8.350 8.615 614,642 +0.03(+0.36%)
Jul 27, 2009 8.537 8.584 8.459 8.584 474,103 +0.03(+0.37%)
Jul 24, 2009 8.467 8.717 8.444 8.553 1,097,538 -0.06(-0.72%)
Jul 23, 2009 8.498 8.693 8.389 8.615 661,591 +0.07(+0.82%)
Jul 22, 2009 8.592 8.865 8.529 8.545 921,322 -0.11(-1.26%)
Jul 21, 2009 8.732 8.779 8.537 8.654 1,116,734 -0.02(-0.18%)
Jul 20, 2009 8.428 8.748 8.334 8.670 1,795,479 -0.25(-2.80%)
Jul 17, 2009 9.052 9.076 8.818 8.920 503,323 -0.11(-1.21%)
Jul 16, 2009 9.045 9.084 8.818 9.029 916,034 -0.05(-0.60%)
Jul 15, 2009 8.779 9.123 8.584 9.084 1,487,626 +0.42(+4.86%)
Jul 14, 2009 8.436 8.670 8.366 8.662 454,166 +0.20(+2.40%)
Jul 13, 2009 8.373 8.514 8.046 8.459 581,091 +0.27(+3.24%)
Jul 10, 2009 8.053 8.373 8.038 8.194 618,290 +0.13(+1.65%)
Jul 09, 2009 8.069 8.108 7.851 8.061 508,134 +0.07(+0.88%)
Jul 08, 2009 8.030 8.155 7.827 7.991 921,056 +0.02(+0.29%)
Jul 07, 2009 8.256 8.358 7.874 7.968 996,145 -0.26(-3.13%)
Jul 06, 2009 8.358 8.389 8.139 8.225 527,262 -0.13(-1.59%)
Jul 02, 2009 8.647 8.834 8.295 8.358 627,493 -0.41(-4.63%)
Jul 01, 2009 8.561 8.927 8.537 8.764 846,993 +0.25(+2.93%)
Jun 30, 2009 8.647 8.771 8.467 8.514 846,956 -0.10(-1.18%)
Jun 29, 2009 8.686 8.857 8.436 8.615 373,127 -0.12(-1.34%)
Jun 26, 2009 8.553 8.748 8.475 8.732 1,056,069 +0.16(+1.91%)
Jun 25, 2009 8.561 8.670 8.241 8.569 739,342 +0.23(+2.81%)
Jun 24, 2009 8.054 8.483 8.054 8.334 474,978 +0.00(+0.00%)
Jun 23, 2009 8.514 8.584 8.295 8.334 464,415 -0.10(-1.20%)
Jun 22, 2009 8.678 8.678 8.358 8.436 637,152 -0.27(-3.14%)
Jun 19, 2009 8.686 8.904 8.405 8.709 1,249,940 +0.16(+1.92%)
Jun 18, 2009 8.444 8.570 8.389 8.545 995,144 +0.10(+1.20%)
Jun 17, 2009 8.319 8.771 8.002 8.444 852,128 +0.16(+1.88%)
Jun 16, 2009 8.451 8.451 8.100 8.288 1,300,189 -0.06(-0.75%)
Jun 15, 2009 8.615 8.615 8.280 8.350 1,186,962 -0.41(-4.72%)
Jun 12, 2009 8.545 8.771 8.469 8.764 833,741 +0.20(+2.37%)
Jun 11, 2009 8.920 9.045 8.561 8.561 494,685 -0.37(-4.19%)
Jun 10, 2009 9.427 9.513 8.615 8.935 1,075,263 -0.40(-4.26%)
Jun 09, 2009 9.318 9.466 9.286 9.333 241,035 +0.06(+0.67%)
Jun 08, 2009 9.302 9.653 9.177 9.271 647,649 -0.34(-3.49%)
Jun 05, 2009 9.887 9.950 9.560 9.606 569,989 -0.17(-1.76%)
Jun 04, 2009 9.809 9.880 9.560 9.778 979,441 -0.03(-0.32%)
Jun 03, 2009 9.622 9.825 9.521 9.809 744,146 +0.09(+0.96%)
Jun 02, 2009 9.513 9.786 9.294 9.716 822,167 +0.24(+2.55%)
Jun 01, 2009 9.201 9.622 9.154 9.474 1,160,378 +0.40(+4.39%)
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%)
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.