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

Texas Roadhouse Inc (NQ: TXRH )

150.84 +0.38 (+0.25%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 29, 2009 8.952 9.171 8.835 9.077 684,489 +0.12(+1.31%)
May 28, 2009 9.163 9.309 8.773 8.960 623,499 -0.13(-1.46%)
May 27, 2009 9.054 9.233 8.851 9.093 822,265 +0.02(+0.17%)
May 26, 2009 8.390 9.116 8.390 9.077 879,378 +0.59(+6.99%)
May 22, 2009 8.664 8.734 8.383 8.484 865,502 -0.29(-3.29%)
May 21, 2009 8.796 8.898 8.585 8.773 943,782 -0.17(-1.92%)
May 20, 2009 8.664 9.101 8.617 8.944 1,550,558 +0.36(+4.18%)
May 19, 2009 8.679 8.765 8.437 8.585 1,215,291 -0.02(-0.27%)
May 18, 2009 8.203 8.624 8.203 8.609 1,083,166 +0.41(+4.95%)
May 15, 2009 8.187 8.398 8.094 8.203 746,789 +0.01(+0.10%)
May 14, 2009 7.782 8.406 7.758 8.195 1,493,439 +0.45(+5.85%)
May 13, 2009 8.109 8.141 7.688 7.743 1,317,449 -0.43(-5.25%)
May 12, 2009 8.695 8.718 8.008 8.172 1,283,770 -0.45(-5.25%)
May 11, 2009 8.515 8.843 8.273 8.624 2,042,988 +0.16(+1.84%)
May 08, 2009 8.749 8.898 8.148 8.468 1,751,398 -0.25(-2.86%)
May 07, 2009 9.327 9.410 8.679 8.718 1,126,563 -0.48(-5.18%)
May 06, 2009 9.366 9.522 8.976 9.194 1,497,140 -0.19(-2.00%)
May 05, 2009 8.898 9.405 8.749 9.382 1,934,807 +0.66(+7.61%)
May 04, 2009 8.718 8.905 8.578 8.718 1,304,788 +0.09(+1.09%)
May 01, 2009 8.890 9.095 8.422 8.624 1,541,472 -0.26(-2.90%)
Apr 30, 2009 9.147 9.350 8.796 8.882 1,299,518 -0.27(-2.90%)
Apr 29, 2009 8.827 9.257 8.749 9.147 1,105,565 +0.37(+4.27%)
Apr 28, 2009 8.593 8.866 8.539 8.773 1,112,378 +0.09(+0.99%)
Apr 27, 2009 8.781 8.874 8.429 8.687 1,387,067 -0.21(-2.37%)
Apr 24, 2009 8.898 9.062 8.835 8.898 1,289,910 +0.10(+1.15%)
Apr 23, 2009 8.937 9.023 8.718 8.796 1,571,370 -0.11(-1.23%)
Apr 22, 2009 8.695 9.124 8.695 8.905 1,554,623 +0.20(+2.33%)
Apr 21, 2009 8.234 8.718 8.234 8.703 757,776 +0.41(+4.99%)
Apr 20, 2009 8.523 8.570 8.211 8.289 477,743 -0.41(-4.75%)
Apr 17, 2009 8.523 8.781 8.468 8.703 1,124,719 +0.20(+2.39%)
Apr 16, 2009 8.156 8.535 8.086 8.500 955,392 +0.41(+5.12%)
Apr 15, 2009 8.156 8.242 7.969 8.086 1,367,811 -0.25(-3.00%)
Apr 14, 2009 8.273 8.476 8.187 8.336 767,865 -0.06(-0.74%)
Apr 13, 2009 8.414 8.437 8.148 8.398 855,490 -0.12(-1.47%)
Apr 09, 2009 8.195 8.546 8.000 8.523 1,398,275 +0.35(+4.30%)
Apr 08, 2009 7.945 8.180 7.867 8.172 962,644 +0.30(+3.77%)
Apr 07, 2009 7.821 8.180 7.805 7.875 1,074,492 -0.06(-0.79%)
Apr 06, 2009 7.735 7.961 7.672 7.938 1,074,946 +0.09(+1.19%)
Apr 03, 2009 7.743 7.875 7.618 7.844 687,609 +0.11(+1.41%)
Apr 02, 2009 7.774 7.887 7.610 7.735 1,840,903 +0.12(+1.64%)
Apr 01, 2009 7.305 7.625 7.204 7.610 784,840 +0.17(+2.31%)
Mar 31, 2009 7.360 7.657 7.227 7.438 751,398 +0.17(+2.36%)
Mar 30, 2009 7.446 7.462 7.181 7.266 675,947 -0.52(-6.71%)
Mar 26, 2009 7.602 7.844 7.524 7.789 1,294,829 +0.30(+3.96%)
Mar 25, 2009 7.352 7.649 7.282 7.493 1,132,440 +0.15(+2.02%)
Mar 24, 2009 7.313 7.555 7.305 7.344 1,134,850 -0.07(-0.95%)
Mar 23, 2009 7.329 7.555 7.110 7.415 1,149,163 +0.17(+2.37%)
Mar 20, 2009 7.508 7.586 7.149 7.243 708,757 -0.23(-3.13%)
Mar 19, 2009 7.555 7.586 7.368 7.477 1,180,579 -0.17(-2.24%)
Mar 18, 2009 6.907 7.867 6.907 7.649 3,644,087 +0.74(+10.73%)
Mar 17, 2009 6.853 6.978 6.783 6.907 1,708,767 +0.07(+1.03%)
Mar 16, 2009 6.978 7.048 6.790 6.837 1,277,544 -0.06(-0.90%)
Mar 13, 2009 7.048 7.048 6.611 6.900 1,506,208 -0.16(-2.21%)
Mar 12, 2009 6.213 7.079 6.127 7.056 2,696,820 +0.84(+13.43%)
Mar 11, 2009 6.213 6.295 6.119 6.221 2,079,903 +0.02(+0.38%)
Mar 10, 2009 6.143 6.338 6.057 6.197 2,052,530 +0.17(+2.85%)
Mar 09, 2009 5.947 6.150 5.901 6.025 1,000,239 +0.04(+0.65%)
Mar 06, 2009 6.197 6.244 5.893 5.986 1,446,271 -0.12(-2.04%)
Mar 05, 2009 6.205 6.283 6.111 6.111 1,075,249 -0.20(-3.09%)
Mar 04, 2009 6.236 6.447 6.119 6.306 1,159,097 -0.03(-0.49%)
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.