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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 8.018 8.034 7.955 7.971 871,752 -0.08(-0.97%)
Aug 28, 2009 8.088 8.128 7.971 8.049 1,141,276 +0.00(+0.00%)
Aug 27, 2009 8.042 8.073 7.877 8.049 931,080 -0.01(-0.10%)
Aug 26, 2009 8.221 8.292 8.049 8.057 780,941 -0.15(-1.81%)
Aug 25, 2009 8.300 8.339 8.182 8.206 719,780 -0.04(-0.47%)
Aug 24, 2009 8.550 8.573 8.190 8.245 624,640 -0.27(-3.21%)
Aug 21, 2009 8.503 8.620 8.409 8.519 811,433 +0.12(+1.40%)
Aug 20, 2009 8.057 8.417 7.940 8.401 842,477 +0.35(+4.37%)
Aug 19, 2009 8.034 8.112 7.901 8.049 394,402 -0.04(-0.48%)
Aug 18, 2009 8.010 8.096 7.807 8.088 569,617 +0.13(+1.67%)
Aug 17, 2009 7.987 8.057 7.768 7.955 879,924 -0.13(-1.55%)
Aug 14, 2009 8.221 8.229 8.018 8.081 1,141,361 -0.13(-1.53%)
Aug 13, 2009 7.979 8.214 7.666 8.206 928,297 +0.29(+3.66%)
Aug 12, 2009 7.815 8.073 7.627 7.916 2,414,224 -0.27(-3.34%)
Aug 11, 2009 8.245 8.300 8.120 8.190 471,028 -0.06(-0.76%)
Aug 10, 2009 8.143 8.284 8.143 8.253 978,356 +0.05(+0.67%)
Aug 07, 2009 8.394 8.495 8.159 8.198 1,552,418 -0.06(-0.76%)
Aug 06, 2009 8.573 8.573 8.206 8.261 1,122,738 -0.26(-3.03%)
Aug 05, 2009 8.628 8.683 8.456 8.519 593,071 -0.08(-0.91%)
Aug 04, 2009 8.761 8.996 8.386 8.597 2,308,088 -0.60(-6.55%)
Aug 03, 2009 8.722 9.262 8.597 9.199 1,943,002 +0.49(+5.66%)
Jul 31, 2009 8.550 8.785 8.487 8.706 2,035,856 +0.16(+1.83%)
Jul 30, 2009 8.605 8.683 8.480 8.550 956,307 +0.05(+0.55%)
Jul 29, 2009 8.605 8.683 8.456 8.503 962,473 -0.13(-1.54%)
Jul 28, 2009 8.597 8.847 8.370 8.636 613,167 +0.03(+0.36%)
Jul 27, 2009 8.558 8.605 8.480 8.605 472,965 +0.03(+0.36%)
Jul 24, 2009 8.487 8.738 8.464 8.573 1,094,904 -0.06(-0.72%)
Jul 23, 2009 8.519 8.714 8.409 8.636 660,003 +0.07(+0.82%)
Jul 22, 2009 8.613 8.886 8.550 8.566 919,111 -0.11(-1.26%)
Jul 21, 2009 8.753 8.800 8.558 8.675 1,114,054 -0.02(-0.18%)
Jul 20, 2009 8.448 8.769 8.354 8.691 1,791,170 -0.25(-2.80%)
Jul 17, 2009 9.074 9.098 8.839 8.941 502,115 -0.11(-1.21%)
Jul 16, 2009 9.066 9.105 8.839 9.051 913,836 -0.05(-0.60%)
Jul 15, 2009 8.800 9.145 8.605 9.105 1,484,055 +0.42(+4.86%)
Jul 14, 2009 8.456 8.691 8.386 8.683 453,076 +0.20(+2.40%)
Jul 13, 2009 8.394 8.534 8.065 8.480 579,697 +0.27(+3.24%)
Jul 10, 2009 8.073 8.394 8.057 8.214 616,806 +0.13(+1.65%)
Jul 09, 2009 8.088 8.128 7.869 8.081 506,914 +0.07(+0.88%)
Jul 08, 2009 8.049 8.175 7.846 8.010 918,846 +0.02(+0.29%)
Jul 07, 2009 8.276 8.378 7.893 7.987 993,754 -0.26(-3.13%)
Jul 06, 2009 8.378 8.409 8.159 8.245 525,997 -0.13(-1.59%)
Jul 02, 2009 8.667 8.855 8.315 8.378 625,987 -0.41(-4.63%)
Jul 01, 2009 8.581 8.949 8.558 8.785 844,960 +0.25(+2.93%)
Jun 30, 2009 8.667 8.793 8.487 8.534 844,923 -0.10(-1.18%)
Jun 29, 2009 8.706 8.879 8.456 8.636 372,231 -0.12(-1.34%)
Jun 26, 2009 8.573 8.769 8.495 8.753 1,053,534 +0.16(+1.91%)
Jun 25, 2009 8.581 8.691 8.261 8.589 737,568 +0.23(+2.81%)
Jun 24, 2009 8.073 8.503 8.073 8.354 473,838 +0.00(+0.00%)
Jun 23, 2009 8.534 8.605 8.315 8.354 463,301 -0.10(-1.20%)
Jun 22, 2009 8.699 8.699 8.378 8.456 635,622 -0.27(-3.14%)
Jun 19, 2009 8.706 8.925 8.425 8.730 1,246,940 +0.16(+1.92%)
Jun 18, 2009 8.464 8.591 8.409 8.566 992,756 +0.10(+1.20%)
Jun 17, 2009 8.339 8.793 8.022 8.464 850,083 +0.16(+1.88%)
Jun 16, 2009 8.472 8.472 8.120 8.308 1,297,068 -0.06(-0.75%)
Jun 15, 2009 8.636 8.636 8.300 8.370 1,184,114 -0.41(-4.72%)
Jun 12, 2009 8.566 8.793 8.490 8.785 831,740 +0.20(+2.37%)
Jun 11, 2009 8.941 9.066 8.581 8.581 493,498 -0.38(-4.19%)
Jun 10, 2009 9.450 9.536 8.636 8.957 1,072,683 -0.40(-4.26%)
Jun 09, 2009 9.340 9.489 9.309 9.356 240,457 +0.06(+0.67%)
Jun 08, 2009 9.325 9.676 9.199 9.293 646,095 -0.34(-3.49%)
Jun 05, 2009 9.911 9.974 9.583 9.630 568,621 -0.17(-1.76%)
Jun 04, 2009 9.833 9.903 9.583 9.802 977,091 -0.03(-0.32%)
Jun 03, 2009 9.645 9.849 9.543 9.833 742,360 +0.09(+0.96%)
Jun 02, 2009 9.536 9.809 9.317 9.739 820,194 +0.24(+2.55%)
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.