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

Texas Roadhouse Inc (NQ: TXRH )

156.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2009 8.647 8.771 8.467 8.514 846,956 -0.10(-1.18%)
Jun 29, 2009 8.686 8.857 8.436 8.615 373,127 -0.12(-1.34%)
Jun 26, 2009 8.553 8.748 8.475 8.732 1,056,069 +0.16(+1.91%)
Jun 25, 2009 8.561 8.670 8.241 8.569 739,342 +0.23(+2.81%)
Jun 24, 2009 8.054 8.483 8.054 8.334 474,978 +0.00(+0.00%)
Jun 23, 2009 8.514 8.584 8.295 8.334 464,415 -0.10(-1.20%)
Jun 22, 2009 8.678 8.678 8.358 8.436 637,152 -0.27(-3.14%)
Jun 19, 2009 8.686 8.904 8.405 8.709 1,249,940 +0.16(+1.92%)
Jun 18, 2009 8.444 8.570 8.389 8.545 995,144 +0.10(+1.20%)
Jun 17, 2009 8.319 8.771 8.002 8.444 852,128 +0.16(+1.88%)
Jun 16, 2009 8.451 8.451 8.100 8.288 1,300,189 -0.06(-0.75%)
Jun 15, 2009 8.615 8.615 8.280 8.350 1,186,962 -0.41(-4.72%)
Jun 12, 2009 8.545 8.771 8.469 8.764 833,741 +0.20(+2.37%)
Jun 11, 2009 8.920 9.045 8.561 8.561 494,685 -0.37(-4.19%)
Jun 10, 2009 9.427 9.513 8.615 8.935 1,075,263 -0.40(-4.26%)
Jun 09, 2009 9.318 9.466 9.286 9.333 241,035 +0.06(+0.67%)
Jun 08, 2009 9.302 9.653 9.177 9.271 647,649 -0.34(-3.49%)
Jun 05, 2009 9.887 9.950 9.560 9.606 569,989 -0.17(-1.76%)
Jun 04, 2009 9.809 9.880 9.560 9.778 979,441 -0.03(-0.32%)
Jun 03, 2009 9.622 9.825 9.521 9.809 744,146 +0.09(+0.96%)
Jun 02, 2009 9.513 9.786 9.294 9.716 822,167 +0.24(+2.55%)
Jun 01, 2009 9.201 9.622 9.154 9.474 1,160,378 +0.40(+4.39%)
May 29, 2009 8.951 9.169 8.834 9.076 684,595 +0.12(+1.31%)
May 28, 2009 9.162 9.308 8.771 8.959 623,597 -0.13(-1.46%)
May 27, 2009 9.052 9.232 8.850 9.091 822,393 +0.02(+0.17%)
May 26, 2009 8.389 9.115 8.389 9.076 879,515 +0.59(+6.99%)
May 22, 2009 8.662 8.732 8.381 8.483 865,637 -0.29(-3.29%)
May 21, 2009 8.795 8.896 8.584 8.771 943,929 -0.17(-1.92%)
May 20, 2009 8.662 9.099 8.615 8.943 1,550,799 +0.36(+4.18%)
May 19, 2009 8.678 8.764 8.436 8.584 1,215,481 -0.02(-0.27%)
May 18, 2009 8.202 8.623 8.202 8.608 1,083,335 +0.41(+4.95%)
May 15, 2009 8.186 8.397 8.092 8.202 746,905 +0.01(+0.10%)
May 14, 2009 7.780 8.405 7.757 8.194 1,493,672 +0.45(+5.85%)
May 13, 2009 8.108 8.139 7.687 7.741 1,317,655 -0.43(-5.25%)
May 12, 2009 8.693 8.717 8.007 8.171 1,283,970 -0.45(-5.25%)
May 11, 2009 8.514 8.842 8.272 8.623 2,043,307 +0.16(+1.84%)
May 08, 2009 8.748 8.897 8.147 8.467 1,751,671 -0.25(-2.86%)
May 07, 2009 9.325 9.408 8.678 8.717 1,126,739 -0.48(-5.18%)
May 06, 2009 9.364 9.521 8.974 9.193 1,497,374 -0.19(-2.00%)
May 05, 2009 8.896 9.404 8.748 9.380 1,935,108 +0.66(+7.61%)
May 04, 2009 8.717 8.904 8.576 8.717 1,304,992 +0.09(+1.09%)
May 01, 2009 8.888 9.094 8.420 8.623 1,541,713 -0.26(-2.90%)
Apr 30, 2009 9.146 9.349 8.795 8.881 1,299,721 -0.27(-2.90%)
Apr 29, 2009 8.826 9.255 8.748 9.146 1,105,737 +0.37(+4.27%)
Apr 28, 2009 8.592 8.865 8.537 8.771 1,112,552 +0.09(+0.99%)
Apr 27, 2009 8.779 8.873 8.428 8.686 1,387,283 -0.21(-2.37%)
Apr 24, 2009 8.896 9.060 8.834 8.896 1,290,111 +0.10(+1.15%)
Apr 23, 2009 8.935 9.021 8.717 8.795 1,571,615 -0.11(-1.23%)
Apr 22, 2009 8.693 9.123 8.693 8.904 1,554,865 +0.20(+2.33%)
Apr 21, 2009 8.233 8.717 8.233 8.701 757,894 +0.41(+4.99%)
Apr 20, 2009 8.522 8.569 8.210 8.288 477,818 -0.41(-4.75%)
Apr 17, 2009 8.522 8.779 8.467 8.701 1,124,895 +0.20(+2.39%)
Apr 16, 2009 8.155 8.533 8.085 8.498 955,541 +0.41(+5.12%)
Apr 15, 2009 8.155 8.241 7.968 8.085 1,368,024 -0.25(-3.00%)
Apr 14, 2009 8.272 8.475 8.186 8.334 767,985 -0.06(-0.74%)
Apr 13, 2009 8.412 8.436 8.147 8.397 855,624 -0.12(-1.47%)
Apr 09, 2009 8.194 8.545 7.999 8.522 1,398,493 +0.35(+4.30%)
Apr 08, 2009 7.944 8.178 7.866 8.171 962,794 +0.30(+3.77%)
Apr 07, 2009 7.819 8.178 7.804 7.874 1,074,660 -0.06(-0.79%)
Apr 06, 2009 7.734 7.960 7.671 7.936 1,075,113 +0.09(+1.19%)
Apr 03, 2009 7.741 7.874 7.616 7.843 687,716 +0.11(+1.41%)
Apr 02, 2009 7.773 7.886 7.609 7.734 1,841,189 +0.12(+1.64%)
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.