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

Texas Roadhouse Inc (NQ: TXRH )

150.73 +0.27 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 02, 2009 6.173 6.430 6.173 6.337 1,467,531 -0.06(-0.98%)
Feb 27, 2009 6.142 6.524 6.009 6.399 1,177,960 +0.19(+3.02%)
Feb 26, 2009 6.157 6.290 6.079 6.212 1,338,029 +0.07(+1.14%)
Feb 25, 2009 6.220 6.321 5.853 6.142 1,285,751 -0.09(-1.38%)
Feb 24, 2009 6.586 6.758 6.017 6.227 3,709,756 -0.37(-5.56%)
Feb 23, 2009 6.594 6.703 6.321 6.594 1,466,182 +0.00(+0.00%)
Feb 20, 2009 6.274 6.820 6.138 6.594 2,117,281 +0.22(+3.43%)
Feb 19, 2009 6.360 6.454 6.142 6.376 851,937 +0.06(+0.99%)
Feb 18, 2009 6.454 6.547 6.274 6.313 1,046,664 -0.12(-1.82%)
Feb 17, 2009 6.376 6.532 6.220 6.430 923,717 -0.12(-1.90%)
Feb 13, 2009 6.305 6.610 6.071 6.555 1,366,978 +0.25(+3.96%)
Feb 12, 2009 6.126 6.368 5.853 6.305 1,582,288 +0.28(+4.66%)
Feb 11, 2009 6.243 6.243 5.978 6.024 1,476,144 -0.17(-2.77%)
Feb 10, 2009 6.555 6.586 6.149 6.196 1,179,849 -0.41(-6.15%)
Feb 09, 2009 6.610 6.688 6.298 6.602 1,446,158 +0.04(+0.59%)
Feb 06, 2009 6.563 6.633 6.360 6.563 1,127,679 +0.15(+2.31%)
Feb 05, 2009 6.087 6.469 5.985 6.415 817,255 +0.31(+5.12%)
Feb 04, 2009 6.165 6.325 6.032 6.103 511,799 -0.08(-1.26%)
Feb 03, 2009 6.032 6.212 5.736 6.181 781,131 +0.17(+2.86%)
Feb 02, 2009 5.907 6.064 5.767 6.009 841,341 +0.05(+0.92%)
Jan 30, 2009 6.149 6.173 5.837 5.954 591,303 -0.13(-2.18%)
Jan 29, 2009 6.477 6.590 6.064 6.087 546,493 -0.43(-6.59%)
Jan 28, 2009 6.438 6.551 6.290 6.516 519,857 +0.14(+2.20%)
Jan 27, 2009 6.360 6.555 6.235 6.376 524,029 +0.09(+1.49%)
Jan 26, 2009 6.110 6.337 6.071 6.282 1,069,684 +0.20(+3.21%)
Jan 23, 2009 6.352 6.360 6.071 6.087 1,472,397 -0.42(-6.47%)
Jan 22, 2009 5.985 6.625 5.966 6.508 1,718,847 +0.40(+6.51%)
Jan 21, 2009 5.814 6.134 5.814 6.110 1,012,519 +0.26(+4.40%)
Jan 20, 2009 6.181 6.188 5.837 5.853 1,004,215 -0.39(-6.25%)
Jan 16, 2009 5.939 6.313 5.900 6.243 1,874,095 +0.38(+6.52%)
Jan 15, 2009 5.502 5.978 5.439 5.861 1,115,002 +0.40(+7.29%)
Jan 14, 2009 5.712 5.728 5.244 5.463 1,260,287 -0.27(-4.76%)
Jan 13, 2009 5.946 6.196 5.712 5.736 1,040,339 -0.26(-4.30%)
Jan 12, 2009 5.962 6.227 5.868 5.993 1,203,558 -0.46(-7.13%)
Jan 09, 2009 6.594 6.594 6.337 6.454 1,201,895 -0.16(-2.36%)
Jan 08, 2009 6.212 6.641 6.103 6.610 1,165,831 +0.36(+5.74%)
Jan 07, 2009 6.438 6.438 6.196 6.251 1,250,826 -0.30(-4.53%)
Jan 06, 2009 6.430 6.563 6.243 6.547 1,091,534 +0.12(+1.82%)
Jan 05, 2009 6.032 6.430 5.892 6.430 1,714,888 +0.13(+2.11%)
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.