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

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 29, 2010 9.137 9.191 9.051 9.098 1,200,950 +0.02(+0.17%)
Jan 28, 2010 9.019 9.231 8.980 9.082 1,822,374 -0.21(-2.27%)
Jan 27, 2010 9.129 9.301 9.129 9.293 935,472 +0.10(+1.11%)
Jan 26, 2010 9.137 9.262 9.129 9.191 995,131 +0.00(+0.00%)
Jan 25, 2010 9.293 9.293 9.160 9.191 1,649,882 -0.05(-0.51%)
Jan 22, 2010 9.238 9.348 9.129 9.238 1,713,113 +0.00(+0.00%)
Jan 21, 2010 9.098 9.277 9.098 9.238 1,797,310 +0.16(+1.81%)
Jan 20, 2010 8.910 9.090 8.839 9.074 1,442,371 +0.13(+1.49%)
Jan 19, 2010 8.839 8.949 8.800 8.941 763,960 +0.13(+1.42%)
Jan 15, 2010 8.879 8.816 8.816 8.816 755,000 -0.05(-0.53%)
Jan 14, 2010 8.480 9.019 8.425 8.863 2,533,318 +0.38(+4.52%)
Jan 13, 2010 8.323 8.511 8.285 8.480 663,116 +0.16(+1.88%)
Jan 12, 2010 8.323 8.456 8.276 8.323 2,480,103 -0.02(-0.28%)
Jan 11, 2010 8.652 8.652 8.261 8.347 1,695,854 -0.24(-2.82%)
Jan 08, 2010 8.597 8.620 8.472 8.589 1,297,994 -0.05(-0.63%)
Jan 07, 2010 8.738 8.761 8.573 8.644 1,060,560 -0.08(-0.90%)
Jan 06, 2010 8.980 9.058 8.683 8.722 1,467,746 -0.31(-3.38%)
Jan 05, 2010 8.855 9.332 8.691 9.027 1,722,057 +0.19(+2.12%)
Jan 04, 2010 8.910 8.910 8.789 8.839 1,679,422 +0.05(+0.62%)
Dec 31, 2009 8.894 8.785 8.785 8.785 359,986 -0.09(-0.97%)
Dec 30, 2009 9.051 9.051 8.785 8.871 526,225 -0.19(-2.07%)
Dec 29, 2009 9.098 9.176 9.051 9.058 666,563 -0.02(-0.17%)
Dec 28, 2009 9.231 9.262 9.027 9.074 282,418 -0.18(-1.94%)
Dec 24, 2009 9.270 9.270 9.160 9.254 176,089 +0.04(+0.42%)
Dec 23, 2009 8.996 9.223 8.988 9.215 545,580 +0.22(+2.43%)
Dec 22, 2009 8.957 8.996 8.847 8.996 618,178 +0.05(+0.52%)
Dec 21, 2009 8.925 8.957 8.816 8.949 760,912 +0.04(+0.44%)
Dec 18, 2009 8.503 8.910 8.394 8.910 2,045,707 +0.49(+5.86%)
Dec 17, 2009 8.542 8.573 8.335 8.417 750,701 -0.20(-2.27%)
Dec 16, 2009 8.573 8.746 8.558 8.613 762,832 +0.05(+0.55%)
Dec 15, 2009 8.534 8.644 8.448 8.566 684,061 -0.01(-0.09%)
Dec 14, 2009 8.465 8.581 8.323 8.573 383,611 +0.10(+1.20%)
Dec 11, 2009 8.425 8.503 8.370 8.472 310,534 +0.06(+0.74%)
Dec 10, 2009 8.237 8.542 8.112 8.409 962,533 +0.16(+1.90%)
Dec 09, 2009 8.253 8.433 8.135 8.253 463,261 +0.02(+0.29%)
Dec 08, 2009 8.339 8.339 8.175 8.229 584,675 -0.18(-2.14%)
Dec 07, 2009 8.354 8.527 8.323 8.409 792,447 +0.05(+0.56%)
Dec 04, 2009 8.182 8.425 8.096 8.362 1,787,804 +0.33(+4.09%)
Dec 03, 2009 8.237 8.315 8.026 8.034 1,034,373 -0.20(-2.47%)
Dec 02, 2009 8.128 8.323 8.120 8.237 1,019,693 +0.13(+1.54%)
Dec 01, 2009 8.104 8.206 8.010 8.112 1,582,130 +0.07(+0.88%)
Nov 30, 2009 8.018 8.065 7.854 8.042 968,474 +0.00(+0.00%)
Nov 27, 2009 7.909 8.104 7.901 8.042 301,271 -0.09(-1.15%)
Nov 25, 2009 8.229 8.253 8.128 8.135 358,602 -0.08(-0.95%)
Nov 24, 2009 8.378 8.378 8.151 8.214 1,210,275 -0.13(-1.59%)
Nov 23, 2009 8.253 8.433 8.253 8.347 1,460,311 +0.14(+1.72%)
Nov 20, 2009 8.081 8.253 8.081 8.206 719,658 +0.05(+0.67%)
Nov 19, 2009 8.229 8.261 8.081 8.151 835,336 -0.17(-2.07%)
Nov 18, 2009 8.542 8.644 8.323 8.323 854,740 -0.24(-2.83%)
Nov 17, 2009 8.480 8.573 8.339 8.566 1,255,956 +0.03(+0.37%)
Nov 16, 2009 8.284 8.550 8.128 8.534 778,913 +0.27(+3.31%)
Nov 13, 2009 8.151 8.347 8.042 8.261 602,142 +0.10(+1.25%)
Nov 12, 2009 8.378 8.425 8.120 8.159 1,946,342 -0.25(-2.98%)
Nov 11, 2009 8.370 8.487 8.284 8.409 1,134,044 +0.15(+1.80%)
Nov 10, 2009 8.487 8.589 8.214 8.261 1,533,036 -0.29(-3.39%)
Nov 09, 2009 8.675 8.722 8.456 8.550 2,236,202 -0.11(-1.26%)
Nov 06, 2009 8.628 8.699 8.394 8.660 1,666,573 +0.01(+0.09%)
Nov 05, 2009 8.534 8.714 8.425 8.652 1,387,933 +0.22(+2.60%)
Nov 04, 2009 8.652 8.714 8.417 8.433 1,693,303 -0.14(-1.64%)
Nov 03, 2009 8.112 8.863 7.838 8.573 4,226,814 +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.