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 (%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
Dec 01, 2009 8.086 8.187 7.992 8.094 1,585,689 +0.07(+0.88%)
Nov 30, 2009 8.000 8.047 7.836 8.024 970,653 +0.00(+0.00%)
Nov 27, 2009 7.891 8.086 7.883 8.024 301,949 -0.09(-1.15%)
Nov 25, 2009 8.211 8.234 8.109 8.117 359,408 -0.08(-0.95%)
Nov 24, 2009 8.359 8.359 8.133 8.195 1,212,998 -0.13(-1.59%)
Nov 23, 2009 8.234 8.414 8.234 8.328 1,463,596 +0.14(+1.72%)
Nov 20, 2009 8.063 8.234 8.063 8.187 721,277 +0.05(+0.67%)
Nov 19, 2009 8.211 8.242 8.063 8.133 837,215 -0.17(-2.07%)
Nov 18, 2009 8.523 8.624 8.304 8.304 856,663 -0.24(-2.83%)
Nov 17, 2009 8.461 8.554 8.320 8.546 1,258,782 +0.03(+0.37%)
Nov 16, 2009 8.265 8.531 8.109 8.515 780,665 +0.27(+3.31%)
Nov 13, 2009 8.133 8.328 8.024 8.242 603,497 +0.10(+1.25%)
Nov 12, 2009 8.359 8.406 8.102 8.141 1,950,720 -0.25(-2.98%)
Nov 11, 2009 8.351 8.468 8.265 8.390 1,136,595 +0.15(+1.80%)
Nov 10, 2009 8.468 8.570 8.195 8.242 1,536,485 -0.29(-3.39%)
Nov 09, 2009 8.656 8.703 8.437 8.531 2,241,233 -0.11(-1.26%)
Nov 06, 2009 8.609 8.679 8.375 8.640 1,670,323 +0.01(+0.09%)
Nov 05, 2009 8.515 8.695 8.406 8.632 1,391,055 +0.22(+2.60%)
Nov 04, 2009 8.632 8.695 8.398 8.414 1,697,112 -0.14(-1.64%)
Nov 03, 2009 8.094 8.843 7.821 8.554 4,236,323 +1.23(+16.72%)
Nov 02, 2009 7.407 7.508 7.235 7.329 2,124,057 -0.06(-0.84%)
Oct 30, 2009 7.610 7.672 7.376 7.391 1,216,581 -0.29(-3.76%)
Oct 29, 2009 7.696 7.828 7.594 7.680 900,364 +0.06(+0.82%)
Oct 28, 2009 7.813 7.899 7.586 7.618 1,404,526 -0.20(-2.59%)
Oct 27, 2009 7.852 7.899 7.735 7.821 909,287 -0.02(-0.20%)
Oct 26, 2009 7.852 8.000 7.805 7.836 875,165 +0.02(+0.30%)
Oct 23, 2009 7.891 8.039 7.758 7.813 1,056,627 -0.05(-0.69%)
Oct 22, 2009 7.735 8.008 7.723 7.867 1,454,806 +0.14(+1.82%)
Oct 21, 2009 8.094 8.340 7.688 7.727 1,821,356 -0.37(-4.53%)
Oct 20, 2009 8.004 8.242 7.930 8.094 1,263,974 -0.18(-2.17%)
Oct 19, 2009 8.195 8.422 8.141 8.273 775,316 +0.12(+1.53%)
Oct 16, 2009 8.187 8.211 8.039 8.148 706,146 -0.09(-1.14%)
Oct 15, 2009 8.265 8.297 8.156 8.242 563,052 -0.02(-0.28%)
Oct 14, 2009 8.304 8.390 8.172 8.265 727,565 +0.02(+0.19%)
Oct 13, 2009 8.406 8.492 8.211 8.250 571,777 -0.16(-1.86%)
Oct 12, 2009 8.453 8.523 8.351 8.406 501,840 -0.10(-1.19%)
Oct 09, 2009 8.398 8.624 8.148 8.507 1,358,199 +0.36(+4.41%)
Oct 08, 2009 8.047 8.336 8.047 8.148 1,678,039 +0.17(+2.15%)
Oct 07, 2009 7.945 8.117 7.852 7.977 659,287 -0.02(-0.20%)
Oct 06, 2009 7.906 8.047 7.821 7.992 633,460 +0.13(+1.69%)
Oct 05, 2009 7.797 7.953 7.700 7.860 964,416 +0.07(+0.90%)
Oct 02, 2009 7.852 7.930 7.727 7.789 1,031,097 -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.