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

Texas Roadhouse Inc (NQ: TXRH )

155.88 +2.82 (+1.85%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 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 (%)
Sep 30, 2009 8.320 8.453 7.961 8.289 835,721 -0.05(-0.65%)
Sep 29, 2009 8.078 8.375 8.063 8.344 600,034 +0.25(+3.09%)
Sep 28, 2009 8.289 8.351 8.063 8.094 1,106,840 -0.20(-2.45%)
Sep 25, 2009 8.344 8.367 8.203 8.297 393,424 -0.05(-0.65%)
Sep 24, 2009 8.414 8.437 8.289 8.351 1,063,830 -0.01(-0.09%)
Sep 23, 2009 8.546 8.624 8.344 8.359 802,388 -0.20(-2.37%)
Sep 22, 2009 8.773 8.773 8.531 8.562 476,194 -0.18(-2.05%)
Sep 21, 2009 8.804 8.921 8.710 8.742 570,033 -0.08(-0.88%)
Sep 18, 2009 8.905 8.944 8.734 8.820 1,309,089 -0.07(-0.79%)
Sep 17, 2009 9.015 9.093 8.609 8.890 1,095,179 -0.11(-1.21%)
Sep 16, 2009 8.851 9.171 8.820 8.999 877,954 +0.20(+2.22%)
Sep 15, 2009 8.593 8.835 8.593 8.804 652,300 +0.21(+2.45%)
Sep 14, 2009 8.164 8.593 8.117 8.593 1,182,805 +0.36(+4.36%)
Sep 11, 2009 8.398 8.492 8.156 8.234 644,043 -0.17(-2.04%)
Sep 10, 2009 8.320 8.429 8.234 8.406 871,539 +0.05(+0.65%)
Sep 09, 2009 8.242 8.406 8.195 8.351 420,384 +0.12(+1.52%)
Sep 08, 2009 8.172 8.250 8.117 8.226 621,266 +0.15(+1.84%)
Sep 04, 2009 8.000 8.102 7.945 8.078 630,194 +0.07(+0.88%)
Sep 03, 2009 7.883 8.008 7.813 8.008 613,314 +0.14(+1.79%)
Sep 02, 2009 7.914 7.961 7.860 7.867 765,641 -0.04(-0.49%)
Sep 01, 2009 7.961 8.039 7.805 7.906 1,126,391 -0.05(-0.59%)
Aug 31, 2009 8.000 8.016 7.938 7.953 873,713 -0.08(-0.97%)
Aug 28, 2009 8.070 8.109 7.953 8.031 1,143,843 +0.00(+0.00%)
Aug 27, 2009 8.024 8.055 7.860 8.031 933,174 -0.01(-0.10%)
Aug 26, 2009 8.203 8.273 8.031 8.039 782,698 -0.15(-1.81%)
Aug 25, 2009 8.281 8.320 8.164 8.187 721,399 -0.04(-0.47%)
Aug 24, 2009 8.531 8.554 8.172 8.226 626,045 -0.27(-3.21%)
Aug 21, 2009 8.484 8.601 8.390 8.500 813,258 +0.12(+1.40%)
Aug 20, 2009 8.039 8.398 7.922 8.383 844,372 +0.35(+4.37%)
Aug 19, 2009 8.016 8.094 7.883 8.031 395,289 -0.04(-0.48%)
Aug 18, 2009 7.992 8.078 7.789 8.070 570,898 +0.13(+1.67%)
Aug 17, 2009 7.969 8.039 7.750 7.938 881,903 -0.12(-1.55%)
Aug 14, 2009 8.203 8.211 8.000 8.063 1,143,929 -0.12(-1.53%)
Aug 13, 2009 7.961 8.195 7.649 8.187 930,385 +0.29(+3.66%)
Aug 12, 2009 7.797 8.055 7.610 7.899 2,419,655 -0.27(-3.34%)
Aug 11, 2009 8.226 8.281 8.102 8.172 472,088 -0.06(-0.76%)
Aug 10, 2009 8.125 8.265 8.125 8.234 980,557 +0.05(+0.67%)
Aug 07, 2009 8.375 8.476 8.141 8.180 1,555,911 -0.06(-0.76%)
Aug 06, 2009 8.554 8.554 8.187 8.242 1,125,264 -0.26(-3.03%)
Aug 05, 2009 8.609 8.664 8.437 8.500 594,405 -0.08(-0.91%)
Aug 04, 2009 8.742 8.976 8.367 8.578 2,313,281 -0.60(-6.55%)
Aug 03, 2009 8.703 9.241 8.578 9.179 1,947,373 +0.49(+5.66%)
Jul 31, 2009 8.531 8.765 8.468 8.687 2,040,436 +0.16(+1.83%)
Jul 30, 2009 8.585 8.664 8.461 8.531 958,458 +0.05(+0.55%)
Jul 29, 2009 8.585 8.664 8.437 8.484 964,638 -0.13(-1.54%)
Jul 28, 2009 8.578 8.827 8.351 8.617 614,546 +0.03(+0.36%)
Jul 27, 2009 8.539 8.585 8.461 8.585 474,029 +0.03(+0.36%)
Jul 24, 2009 8.468 8.718 8.445 8.554 1,097,367 -0.06(-0.72%)
Jul 23, 2009 8.500 8.695 8.390 8.617 661,488 +0.07(+0.82%)
Jul 22, 2009 8.593 8.866 8.531 8.546 921,178 -0.11(-1.26%)
Jul 21, 2009 8.734 8.781 8.539 8.656 1,116,560 -0.02(-0.18%)
Jul 20, 2009 8.429 8.749 8.336 8.671 1,795,200 -0.25(-2.80%)
Jul 17, 2009 9.054 9.077 8.820 8.921 503,245 -0.11(-1.21%)
Jul 16, 2009 9.046 9.085 8.820 9.030 915,892 -0.05(-0.60%)
Jul 15, 2009 8.781 9.124 8.585 9.085 1,487,394 +0.42(+4.86%)
Jul 14, 2009 8.437 8.671 8.367 8.664 454,096 +0.20(+2.40%)
Jul 13, 2009 8.375 8.515 8.047 8.461 581,001 +0.27(+3.24%)
Jul 10, 2009 8.055 8.375 8.039 8.195 618,194 +0.13(+1.65%)
Jul 09, 2009 8.070 8.109 7.852 8.063 508,055 +0.07(+0.88%)
Jul 08, 2009 8.031 8.156 7.828 7.992 920,913 +0.02(+0.29%)
Jul 07, 2009 8.258 8.359 7.875 7.969 995,990 -0.26(-3.13%)
Jul 06, 2009 8.359 8.390 8.141 8.226 527,180 -0.13(-1.59%)
Jul 02, 2009 8.648 8.835 8.297 8.359 627,396 -0.41(-4.63%)
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.