Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.319 8.451 7.960 8.288 835,851 -0.05(-0.65%)
Sep 29, 2009 8.077 8.373 8.061 8.342 600,127 +0.25(+3.09%)
Sep 28, 2009 8.288 8.350 8.061 8.092 1,107,012 -0.20(-2.45%)
Sep 25, 2009 8.342 8.366 8.202 8.295 393,485 -0.05(-0.65%)
Sep 24, 2009 8.412 8.436 8.288 8.350 1,063,996 -0.01(-0.09%)
Sep 23, 2009 8.545 8.623 8.342 8.358 802,513 -0.20(-2.37%)
Sep 22, 2009 8.771 8.771 8.529 8.561 476,268 -0.18(-2.05%)
Sep 21, 2009 8.803 8.920 8.709 8.740 570,122 -0.08(-0.88%)
Sep 18, 2009 8.904 8.943 8.732 8.818 1,309,293 -0.07(-0.79%)
Sep 17, 2009 9.013 9.091 8.608 8.888 1,095,350 -0.11(-1.21%)
Sep 16, 2009 8.849 9.169 8.818 8.998 878,091 +0.20(+2.22%)
Sep 15, 2009 8.592 8.834 8.592 8.803 652,402 +0.21(+2.45%)
Sep 14, 2009 8.163 8.592 8.116 8.592 1,182,990 +0.36(+4.36%)
Sep 11, 2009 8.397 8.490 8.155 8.233 644,143 -0.17(-2.04%)
Sep 10, 2009 8.319 8.428 8.233 8.405 871,675 +0.05(+0.65%)
Sep 09, 2009 8.241 8.405 8.194 8.350 420,449 +0.12(+1.52%)
Sep 08, 2009 8.171 8.249 8.116 8.225 621,363 +0.15(+1.84%)
Sep 04, 2009 7.999 8.100 7.944 8.077 630,292 +0.07(+0.88%)
Sep 03, 2009 7.882 8.007 7.812 8.007 613,409 +0.14(+1.79%)
Sep 02, 2009 7.913 7.960 7.858 7.866 765,760 -0.04(-0.49%)
Sep 01, 2009 7.960 8.038 7.804 7.905 1,126,567 -0.05(-0.59%)
Aug 31, 2009 7.999 8.014 7.936 7.952 873,850 -0.08(-0.97%)
Aug 28, 2009 8.069 8.108 7.952 8.030 1,144,021 +0.00(+0.00%)
Aug 27, 2009 8.022 8.053 7.858 8.030 933,320 -0.01(-0.10%)
Aug 26, 2009 8.202 8.272 8.030 8.038 782,820 -0.15(-1.81%)
Aug 25, 2009 8.280 8.319 8.163 8.186 721,511 -0.04(-0.47%)
Aug 24, 2009 8.529 8.553 8.171 8.225 626,143 -0.27(-3.21%)
Aug 21, 2009 8.483 8.600 8.389 8.498 813,385 +0.12(+1.40%)
Aug 20, 2009 8.038 8.397 7.921 8.381 844,503 +0.35(+4.37%)
Aug 19, 2009 8.014 8.092 7.882 8.030 395,351 -0.04(-0.48%)
Aug 18, 2009 7.991 8.077 7.788 8.069 570,987 +0.13(+1.67%)
Aug 17, 2009 7.968 8.038 7.749 7.936 882,041 -0.12(-1.55%)
Aug 14, 2009 8.202 8.210 7.999 8.061 1,144,107 -0.12(-1.53%)
Aug 13, 2009 7.960 8.194 7.648 8.186 930,530 +0.29(+3.66%)
Aug 12, 2009 7.796 8.053 7.609 7.897 2,420,032 -0.27(-3.34%)
Aug 11, 2009 8.225 8.280 8.100 8.171 472,161 -0.06(-0.76%)
Aug 10, 2009 8.124 8.264 8.124 8.233 980,710 +0.05(+0.67%)
Aug 07, 2009 8.373 8.475 8.139 8.178 1,556,153 -0.06(-0.76%)
Aug 06, 2009 8.553 8.553 8.186 8.241 1,125,439 -0.26(-3.03%)
Aug 05, 2009 8.608 8.662 8.436 8.498 594,498 -0.08(-0.91%)
Aug 04, 2009 8.740 8.974 8.366 8.576 2,313,641 -0.60(-6.55%)
Aug 03, 2009 8.701 9.240 8.576 9.177 1,947,677 +0.49(+5.66%)
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%)
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.