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 +3.81 (+2.49%)
Official Closing 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 (%)
Jan 29, 2010 9.116 9.171 9.030 9.077 1,203,651 +0.02(+0.17%)
Jan 28, 2010 8.999 9.210 8.960 9.062 1,826,473 -0.21(-2.27%)
Jan 27, 2010 9.108 9.280 9.108 9.272 937,577 +0.10(+1.11%)
Jan 26, 2010 9.116 9.241 9.108 9.171 997,369 +0.00(+0.00%)
Jan 25, 2010 9.272 9.272 9.140 9.171 1,653,593 -0.05(-0.51%)
Jan 22, 2010 9.218 9.327 9.108 9.218 1,716,967 +0.00(+0.00%)
Jan 21, 2010 9.077 9.257 9.077 9.218 1,801,353 +0.16(+1.81%)
Jan 20, 2010 8.890 9.069 8.820 9.054 1,445,615 +0.13(+1.49%)
Jan 19, 2010 8.820 8.929 8.781 8.921 765,678 +0.12(+1.42%)
Jan 15, 2010 8.859 8.796 8.796 8.796 756,698 -0.05(-0.53%)
Jan 14, 2010 8.461 8.999 8.406 8.843 2,539,017 +0.38(+4.52%)
Jan 13, 2010 8.304 8.492 8.266 8.461 664,608 +0.16(+1.88%)
Jan 12, 2010 8.304 8.437 8.258 8.304 2,485,683 -0.02(-0.28%)
Jan 11, 2010 8.632 8.632 8.242 8.328 1,699,669 -0.24(-2.82%)
Jan 08, 2010 8.578 8.601 8.453 8.570 1,300,914 -0.05(-0.63%)
Jan 07, 2010 8.718 8.742 8.554 8.624 1,062,946 -0.08(-0.90%)
Jan 06, 2010 8.960 9.038 8.664 8.703 1,471,048 -0.30(-3.38%)
Jan 05, 2010 8.835 9.311 8.671 9.007 1,725,931 +0.19(+2.12%)
Jan 04, 2010 8.890 8.890 8.769 8.820 1,683,200 +0.05(+0.62%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
Dec 01, 2009 8.086 8.187 7.992 8.094 1,585,689 +0.07(+0.88%)
Nov 30, 2009 8.000 8.047 7.836 8.024 970,653 +0.00(+0.00%)
Nov 27, 2009 7.891 8.086 7.883 8.024 301,949 -0.09(-1.15%)
Nov 25, 2009 8.211 8.234 8.109 8.117 359,408 -0.08(-0.95%)
Nov 24, 2009 8.359 8.359 8.133 8.195 1,212,998 -0.13(-1.59%)
Nov 23, 2009 8.234 8.414 8.234 8.328 1,463,596 +0.14(+1.72%)
Nov 20, 2009 8.063 8.234 8.063 8.187 721,277 +0.05(+0.67%)
Nov 19, 2009 8.211 8.242 8.063 8.133 837,215 -0.17(-2.07%)
Nov 18, 2009 8.523 8.624 8.304 8.304 856,663 -0.24(-2.83%)
Nov 17, 2009 8.461 8.554 8.320 8.546 1,258,782 +0.03(+0.37%)
Nov 16, 2009 8.265 8.531 8.109 8.515 780,665 +0.27(+3.31%)
Nov 13, 2009 8.133 8.328 8.024 8.242 603,497 +0.10(+1.25%)
Nov 12, 2009 8.359 8.406 8.102 8.141 1,950,720 -0.25(-2.98%)
Nov 11, 2009 8.351 8.468 8.265 8.390 1,136,595 +0.15(+1.80%)
Nov 10, 2009 8.468 8.570 8.195 8.242 1,536,485 -0.29(-3.39%)
Nov 09, 2009 8.656 8.703 8.437 8.531 2,241,233 -0.11(-1.26%)
Nov 06, 2009 8.609 8.679 8.375 8.640 1,670,323 +0.01(+0.09%)
Nov 05, 2009 8.515 8.695 8.406 8.632 1,391,055 +0.22(+2.60%)
Nov 04, 2009 8.632 8.695 8.398 8.414 1,697,112 -0.14(-1.64%)
Nov 03, 2009 8.094 8.843 7.821 8.554 4,236,323 +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.