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

Texas Roadhouse Inc (NQ: TXRH )

149.39 -1.43 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2009 8.873 8.764 8.764 8.764 360,852 -0.09(-0.97%)
Dec 30, 2009 9.029 9.029 8.764 8.849 527,491 -0.19(-2.07%)
Dec 29, 2009 9.076 9.154 9.029 9.037 668,166 -0.02(-0.17%)
Dec 28, 2009 9.208 9.240 9.006 9.052 283,097 -0.18(-1.94%)
Dec 24, 2009 9.247 9.247 9.138 9.232 176,512 +0.04(+0.42%)
Dec 23, 2009 8.974 9.201 8.966 9.193 546,892 +0.22(+2.43%)
Dec 22, 2009 8.935 8.974 8.826 8.974 619,665 +0.05(+0.52%)
Dec 21, 2009 8.904 8.935 8.795 8.927 762,743 +0.04(+0.44%)
Dec 18, 2009 8.483 8.888 8.373 8.888 2,050,629 +0.49(+5.85%)
Dec 17, 2009 8.522 8.553 8.315 8.397 752,506 -0.20(-2.27%)
Dec 16, 2009 8.553 8.725 8.537 8.592 764,667 +0.05(+0.55%)
Dec 15, 2009 8.514 8.623 8.428 8.545 685,706 -0.01(-0.09%)
Dec 14, 2009 8.444 8.561 8.303 8.553 384,534 +0.10(+1.20%)
Dec 11, 2009 8.405 8.483 8.350 8.451 311,281 +0.06(+0.74%)
Dec 10, 2009 8.217 8.522 8.092 8.389 964,848 +0.16(+1.90%)
Dec 09, 2009 8.233 8.412 8.116 8.233 464,375 +0.02(+0.29%)
Dec 08, 2009 8.319 8.319 8.155 8.210 586,081 -0.18(-2.14%)
Dec 07, 2009 8.334 8.506 8.303 8.389 794,353 +0.05(+0.56%)
Dec 04, 2009 8.163 8.405 8.077 8.342 1,792,105 +0.33(+4.09%)
Dec 03, 2009 8.217 8.295 8.007 8.014 1,036,861 -0.20(-2.47%)
Dec 02, 2009 8.108 8.303 8.100 8.217 1,022,146 +0.12(+1.54%)
Dec 01, 2009 8.085 8.186 7.991 8.092 1,585,936 +0.07(+0.88%)
Nov 30, 2009 7.999 8.046 7.835 8.022 970,804 +0.00(+0.00%)
Nov 27, 2009 7.890 8.085 7.882 8.022 301,996 -0.09(-1.15%)
Nov 25, 2009 8.210 8.233 8.108 8.116 359,464 -0.08(-0.95%)
Nov 24, 2009 8.358 8.358 8.132 8.194 1,213,187 -0.13(-1.59%)
Nov 23, 2009 8.233 8.412 8.233 8.327 1,463,824 +0.14(+1.72%)
Nov 20, 2009 8.061 8.233 8.061 8.186 721,389 +0.05(+0.67%)
Nov 19, 2009 8.210 8.241 8.061 8.132 837,345 -0.17(-2.07%)
Nov 18, 2009 8.522 8.623 8.303 8.303 856,796 -0.24(-2.83%)
Nov 17, 2009 8.459 8.553 8.319 8.545 1,258,978 +0.03(+0.37%)
Nov 16, 2009 8.264 8.529 8.108 8.514 780,787 +0.27(+3.31%)
Nov 13, 2009 8.132 8.327 8.022 8.241 603,591 +0.10(+1.25%)
Nov 12, 2009 8.358 8.405 8.100 8.139 1,951,024 -0.25(-2.98%)
Nov 11, 2009 8.350 8.467 8.264 8.389 1,136,772 +0.15(+1.80%)
Nov 10, 2009 8.467 8.569 8.194 8.241 1,536,724 -0.29(-3.39%)
Nov 09, 2009 8.654 8.701 8.436 8.529 2,241,582 -0.11(-1.26%)
Nov 06, 2009 8.608 8.678 8.373 8.639 1,670,583 +0.01(+0.09%)
Nov 05, 2009 8.514 8.693 8.405 8.631 1,391,272 +0.22(+2.60%)
Nov 04, 2009 8.631 8.693 8.397 8.412 1,697,376 -0.14(-1.64%)
Nov 03, 2009 8.092 8.842 7.819 8.553 4,236,983 +1.23(+16.72%)
Nov 02, 2009 7.406 7.507 7.234 7.328 2,124,388 -0.06(-0.84%)
Oct 30, 2009 7.609 7.671 7.375 7.390 1,216,771 -0.29(-3.76%)
Oct 29, 2009 7.694 7.827 7.593 7.679 900,505 +0.06(+0.82%)
Oct 28, 2009 7.812 7.897 7.585 7.616 1,404,745 -0.20(-2.59%)
Oct 27, 2009 7.851 7.897 7.734 7.819 909,429 -0.02(-0.20%)
Oct 26, 2009 7.851 7.999 7.804 7.835 875,301 +0.02(+0.30%)
Oct 23, 2009 7.890 8.038 7.757 7.812 1,056,791 -0.05(-0.69%)
Oct 22, 2009 7.734 8.007 7.722 7.866 1,455,032 +0.14(+1.82%)
Oct 21, 2009 8.092 8.338 7.687 7.726 1,821,640 -0.37(-4.53%)
Oct 20, 2009 8.003 8.241 7.929 8.092 1,264,171 -0.18(-2.17%)
Oct 19, 2009 8.194 8.420 8.139 8.272 775,437 +0.12(+1.53%)
Oct 16, 2009 8.186 8.210 8.038 8.147 706,256 -0.09(-1.14%)
Oct 15, 2009 8.264 8.295 8.155 8.241 563,140 -0.02(-0.28%)
Oct 14, 2009 8.303 8.389 8.171 8.264 727,679 +0.02(+0.19%)
Oct 13, 2009 8.405 8.490 8.210 8.249 571,866 -0.16(-1.86%)
Oct 12, 2009 8.451 8.522 8.350 8.405 501,918 -0.10(-1.19%)
Oct 09, 2009 8.397 8.623 8.147 8.506 1,358,411 +0.36(+4.41%)
Oct 08, 2009 8.046 8.334 8.046 8.147 1,678,301 +0.17(+2.15%)
Oct 07, 2009 7.944 8.116 7.851 7.975 659,390 -0.02(-0.20%)
Oct 06, 2009 7.905 8.046 7.819 7.991 633,558 +0.13(+1.69%)
Oct 05, 2009 7.796 7.952 7.698 7.858 964,566 +0.07(+0.90%)
Oct 02, 2009 7.851 7.929 7.726 7.788 1,031,257 -0.10(-1.29%)
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.