Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.531 8.765 8.468 8.687 2,040,436 +0.16(+1.83%)
Jul 30, 2009 8.585 8.664 8.461 8.531 958,458 +0.05(+0.55%)
Jul 29, 2009 8.585 8.664 8.437 8.484 964,638 -0.13(-1.54%)
Jul 28, 2009 8.578 8.827 8.351 8.617 614,546 +0.03(+0.36%)
Jul 27, 2009 8.539 8.585 8.461 8.585 474,029 +0.03(+0.36%)
Jul 24, 2009 8.468 8.718 8.445 8.554 1,097,367 -0.06(-0.72%)
Jul 23, 2009 8.500 8.695 8.390 8.617 661,488 +0.07(+0.82%)
Jul 22, 2009 8.593 8.866 8.531 8.546 921,178 -0.11(-1.26%)
Jul 21, 2009 8.734 8.781 8.539 8.656 1,116,560 -0.02(-0.18%)
Jul 20, 2009 8.429 8.749 8.336 8.671 1,795,200 -0.25(-2.80%)
Jul 17, 2009 9.054 9.077 8.820 8.921 503,245 -0.11(-1.21%)
Jul 16, 2009 9.046 9.085 8.820 9.030 915,892 -0.05(-0.60%)
Jul 15, 2009 8.781 9.124 8.585 9.085 1,487,394 +0.42(+4.86%)
Jul 14, 2009 8.437 8.671 8.367 8.664 454,096 +0.20(+2.40%)
Jul 13, 2009 8.375 8.515 8.047 8.461 581,001 +0.27(+3.24%)
Jul 10, 2009 8.055 8.375 8.039 8.195 618,194 +0.13(+1.65%)
Jul 09, 2009 8.070 8.109 7.852 8.063 508,055 +0.07(+0.88%)
Jul 08, 2009 8.031 8.156 7.828 7.992 920,913 +0.02(+0.29%)
Jul 07, 2009 8.258 8.359 7.875 7.969 995,990 -0.26(-3.13%)
Jul 06, 2009 8.359 8.390 8.141 8.226 527,180 -0.13(-1.59%)
Jul 02, 2009 8.648 8.835 8.297 8.359 627,396 -0.41(-4.63%)
Jul 01, 2009 8.562 8.929 8.539 8.765 846,861 +0.25(+2.93%)
Jun 30, 2009 8.648 8.773 8.468 8.515 846,824 -0.10(-1.18%)
Jun 29, 2009 8.687 8.859 8.437 8.617 373,069 -0.12(-1.34%)
Jun 26, 2009 8.554 8.749 8.476 8.734 1,055,904 +0.16(+1.91%)
Jun 25, 2009 8.562 8.671 8.242 8.570 739,227 +0.23(+2.81%)
Jun 24, 2009 8.055 8.484 8.055 8.336 474,904 +0.00(+0.00%)
Jun 23, 2009 8.515 8.585 8.297 8.336 464,343 -0.10(-1.20%)
Jun 22, 2009 8.679 8.679 8.359 8.437 637,052 -0.27(-3.14%)
Jun 19, 2009 8.687 8.905 8.406 8.710 1,249,745 +0.16(+1.92%)
Jun 18, 2009 8.445 8.572 8.390 8.546 994,989 +0.10(+1.20%)
Jun 17, 2009 8.320 8.773 8.004 8.445 851,995 +0.16(+1.88%)
Jun 16, 2009 8.453 8.453 8.102 8.289 1,299,986 -0.06(-0.75%)
Jun 15, 2009 8.617 8.617 8.281 8.351 1,186,777 -0.41(-4.72%)
Jun 12, 2009 8.546 8.773 8.471 8.765 833,611 +0.20(+2.37%)
Jun 11, 2009 8.921 9.046 8.562 8.562 494,608 -0.37(-4.19%)
Jun 10, 2009 9.428 9.514 8.617 8.937 1,075,096 -0.40(-4.26%)
Jun 09, 2009 9.319 9.467 9.288 9.335 240,998 +0.06(+0.67%)
Jun 08, 2009 9.304 9.655 9.179 9.272 647,548 -0.34(-3.49%)
Jun 05, 2009 9.889 9.951 9.561 9.608 569,900 -0.17(-1.76%)
Jun 04, 2009 9.811 9.881 9.561 9.780 979,289 -0.03(-0.32%)
Jun 03, 2009 9.624 9.826 9.522 9.811 744,030 +0.09(+0.96%)
Jun 02, 2009 9.514 9.787 9.296 9.717 822,039 +0.24(+2.55%)
Jun 01, 2009 9.202 9.624 9.155 9.475 1,160,197 +0.40(+4.39%)
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%)
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.