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

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2010 9.135 9.190 9.049 9.096 1,201,137 +0.02(+0.17%)
Jan 28, 2010 9.018 9.229 8.979 9.081 1,822,657 -0.21(-2.27%)
Jan 27, 2010 9.127 9.300 9.127 9.292 935,618 +0.10(+1.11%)
Jan 26, 2010 9.135 9.260 9.127 9.190 995,286 +0.00(+0.00%)
Jan 25, 2010 9.292 9.292 9.159 9.190 1,650,139 -0.05(-0.51%)
Jan 22, 2010 9.237 9.346 9.127 9.237 1,713,380 +0.00(+0.00%)
Jan 21, 2010 9.096 9.276 9.096 9.237 1,797,590 +0.16(+1.81%)
Jan 20, 2010 8.908 9.088 8.838 9.073 1,442,595 +0.13(+1.49%)
Jan 19, 2010 8.838 8.948 8.799 8.940 764,079 +0.13(+1.42%)
Jan 15, 2010 8.877 8.815 8.815 8.815 755,117 -0.05(-0.53%)
Jan 14, 2010 8.478 9.018 8.424 8.862 2,533,712 +0.38(+4.52%)
Jan 13, 2010 8.322 8.510 8.284 8.478 663,219 +0.16(+1.88%)
Jan 12, 2010 8.322 8.455 8.275 8.322 2,480,490 -0.02(-0.28%)
Jan 11, 2010 8.650 8.650 8.259 8.345 1,696,118 -0.24(-2.82%)
Jan 08, 2010 8.596 8.619 8.470 8.588 1,298,196 -0.05(-0.63%)
Jan 07, 2010 8.736 8.760 8.572 8.643 1,060,725 -0.08(-0.90%)
Jan 06, 2010 8.979 9.057 8.682 8.721 1,467,975 -0.31(-3.38%)
Jan 05, 2010 8.854 9.331 8.689 9.026 1,722,325 +0.19(+2.12%)
Jan 04, 2010 8.908 8.908 8.787 8.838 1,679,684 +0.05(+0.62%)
Dec 31, 2009 8.893 8.783 8.783 8.783 360,042 -0.09(-0.97%)
Dec 30, 2009 9.049 9.049 8.783 8.869 526,307 -0.19(-2.07%)
Dec 29, 2009 9.096 9.174 9.049 9.057 666,666 -0.02(-0.17%)
Dec 28, 2009 9.229 9.260 9.026 9.073 282,462 -0.18(-1.94%)
Dec 24, 2009 9.268 9.268 9.159 9.253 176,116 +0.04(+0.42%)
Dec 23, 2009 8.994 9.221 8.987 9.213 545,665 +0.22(+2.43%)
Dec 22, 2009 8.955 8.994 8.846 8.994 618,274 +0.05(+0.52%)
Dec 21, 2009 8.924 8.955 8.815 8.948 761,031 +0.04(+0.44%)
Dec 18, 2009 8.502 8.908 8.392 8.908 2,046,026 +0.49(+5.85%)
Dec 17, 2009 8.541 8.572 8.334 8.416 750,817 -0.20(-2.27%)
Dec 16, 2009 8.572 8.744 8.556 8.611 762,951 +0.05(+0.55%)
Dec 15, 2009 8.533 8.643 8.447 8.564 684,167 -0.01(-0.09%)
Dec 14, 2009 8.463 8.580 8.322 8.572 383,671 +0.10(+1.20%)
Dec 11, 2009 8.424 8.502 8.369 8.470 310,582 +0.06(+0.74%)
Dec 10, 2009 8.236 8.541 8.111 8.408 962,682 +0.16(+1.90%)
Dec 09, 2009 8.251 8.431 8.134 8.251 463,333 +0.02(+0.29%)
Dec 08, 2009 8.338 8.338 8.173 8.228 584,766 -0.18(-2.14%)
Dec 07, 2009 8.353 8.525 8.322 8.408 792,570 +0.05(+0.56%)
Dec 04, 2009 8.181 8.424 8.095 8.361 1,788,083 +0.33(+4.09%)
Dec 03, 2009 8.236 8.314 8.025 8.032 1,034,534 -0.20(-2.47%)
Dec 02, 2009 8.126 8.322 8.119 8.236 1,019,852 +0.13(+1.54%)
Dec 01, 2009 8.103 8.205 8.009 8.111 1,582,376 +0.07(+0.88%)
Nov 30, 2009 8.017 8.064 7.853 8.040 968,625 +0.00(+0.00%)
Nov 27, 2009 7.907 8.103 7.900 8.040 301,318 -0.09(-1.15%)
Nov 25, 2009 8.228 8.251 8.126 8.134 358,657 -0.08(-0.95%)
Nov 24, 2009 8.377 8.377 8.150 8.212 1,210,464 -0.13(-1.59%)
Nov 23, 2009 8.251 8.431 8.251 8.345 1,460,539 +0.14(+1.72%)
Nov 20, 2009 8.079 8.251 8.079 8.205 719,770 +0.05(+0.67%)
Nov 19, 2009 8.228 8.259 8.079 8.150 835,466 -0.17(-2.07%)
Nov 18, 2009 8.541 8.643 8.322 8.322 854,873 -0.24(-2.83%)
Nov 17, 2009 8.478 8.572 8.338 8.564 1,256,152 +0.03(+0.37%)
Nov 16, 2009 8.283 8.549 8.126 8.533 779,034 +0.27(+3.31%)
Nov 13, 2009 8.150 8.345 8.040 8.259 602,236 +0.10(+1.25%)
Nov 12, 2009 8.377 8.424 8.119 8.158 1,946,645 -0.25(-2.98%)
Nov 11, 2009 8.369 8.486 8.283 8.408 1,134,221 +0.15(+1.80%)
Nov 10, 2009 8.486 8.588 8.212 8.259 1,533,275 -0.29(-3.39%)
Nov 09, 2009 8.674 8.721 8.455 8.549 2,236,550 -0.11(-1.26%)
Nov 06, 2009 8.627 8.697 8.392 8.658 1,666,833 +0.01(+0.09%)
Nov 05, 2009 8.533 8.713 8.424 8.650 1,388,149 +0.22(+2.60%)
Nov 04, 2009 8.650 8.713 8.416 8.431 1,693,566 -0.14(-1.64%)
Nov 03, 2009 8.111 8.862 7.837 8.572 4,227,472 +1.23(+16.72%)
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.