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

Texas Roadhouse Inc (NQ: TXRH )

149.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2009 6.142 6.524 6.009 6.399 1,177,960 +0.19(+3.02%)
Feb 26, 2009 6.157 6.290 6.079 6.212 1,338,029 +0.07(+1.14%)
Feb 25, 2009 6.220 6.321 5.853 6.142 1,285,751 -0.09(-1.38%)
Feb 24, 2009 6.586 6.758 6.017 6.227 3,709,756 -0.37(-5.56%)
Feb 23, 2009 6.594 6.703 6.321 6.594 1,466,182 +0.00(+0.00%)
Feb 20, 2009 6.274 6.820 6.138 6.594 2,117,281 +0.22(+3.43%)
Feb 19, 2009 6.360 6.454 6.142 6.376 851,937 +0.06(+0.99%)
Feb 18, 2009 6.454 6.547 6.274 6.313 1,046,664 -0.12(-1.82%)
Feb 17, 2009 6.376 6.532 6.220 6.430 923,717 -0.12(-1.90%)
Feb 13, 2009 6.305 6.610 6.071 6.555 1,366,978 +0.25(+3.96%)
Feb 12, 2009 6.126 6.368 5.853 6.305 1,582,288 +0.28(+4.66%)
Feb 11, 2009 6.243 6.243 5.978 6.024 1,476,144 -0.17(-2.77%)
Feb 10, 2009 6.555 6.586 6.149 6.196 1,179,849 -0.41(-6.15%)
Feb 09, 2009 6.610 6.688 6.298 6.602 1,446,158 +0.04(+0.59%)
Feb 06, 2009 6.563 6.633 6.360 6.563 1,127,679 +0.15(+2.31%)
Feb 05, 2009 6.087 6.469 5.985 6.415 817,255 +0.31(+5.12%)
Feb 04, 2009 6.165 6.325 6.032 6.103 511,799 -0.08(-1.26%)
Feb 03, 2009 6.032 6.212 5.736 6.181 781,131 +0.17(+2.86%)
Feb 02, 2009 5.907 6.064 5.767 6.009 841,341 +0.05(+0.92%)
Jan 30, 2009 6.149 6.173 5.837 5.954 591,303 -0.13(-2.18%)
Jan 29, 2009 6.477 6.590 6.064 6.087 546,493 -0.43(-6.59%)
Jan 28, 2009 6.438 6.551 6.290 6.516 519,857 +0.14(+2.20%)
Jan 27, 2009 6.360 6.555 6.235 6.376 524,029 +0.09(+1.49%)
Jan 26, 2009 6.110 6.337 6.071 6.282 1,069,684 +0.20(+3.21%)
Jan 23, 2009 6.352 6.360 6.071 6.087 1,472,397 -0.42(-6.47%)
Jan 22, 2009 5.985 6.625 5.966 6.508 1,718,847 +0.40(+6.51%)
Jan 21, 2009 5.814 6.134 5.814 6.110 1,012,519 +0.26(+4.40%)
Jan 20, 2009 6.181 6.188 5.837 5.853 1,004,215 -0.39(-6.25%)
Jan 16, 2009 5.939 6.313 5.900 6.243 1,874,095 +0.38(+6.52%)
Jan 15, 2009 5.502 5.978 5.439 5.861 1,115,002 +0.40(+7.29%)
Jan 14, 2009 5.712 5.728 5.244 5.463 1,260,287 -0.27(-4.76%)
Jan 13, 2009 5.946 6.196 5.712 5.736 1,040,339 -0.26(-4.30%)
Jan 12, 2009 5.962 6.227 5.868 5.993 1,203,558 -0.46(-7.13%)
Jan 09, 2009 6.594 6.594 6.337 6.454 1,201,895 -0.16(-2.36%)
Jan 08, 2009 6.212 6.641 6.103 6.610 1,165,831 +0.36(+5.74%)
Jan 07, 2009 6.438 6.438 6.196 6.251 1,250,826 -0.30(-4.53%)
Jan 06, 2009 6.430 6.563 6.243 6.547 1,091,534 +0.12(+1.82%)
Jan 05, 2009 6.032 6.430 5.892 6.430 1,714,888 +0.13(+2.11%)
Jan 02, 2009 6.056 6.329 5.993 6.298 676,997 +0.25(+4.13%)
Dec 31, 2008 5.720 6.173 5.667 6.048 854,529 +0.35(+6.16%)
Dec 30, 2008 5.627 5.697 5.447 5.697 441,907 +0.14(+2.53%)
Dec 29, 2008 5.564 5.728 5.494 5.556 552,882 -0.10(-1.79%)
Dec 26, 2008 5.619 5.658 5.548 5.658 143,991 +0.07(+1.26%)
Dec 24, 2008 5.525 5.603 5.486 5.587 297,154 +0.07(+1.27%)
Dec 23, 2008 5.853 5.884 5.486 5.517 786,174 -0.33(-5.61%)
Dec 22, 2008 6.337 6.352 5.744 5.845 1,337,481 -0.49(-7.76%)
Dec 19, 2008 6.188 6.399 6.040 6.337 2,368,553 +0.27(+4.50%)
Dec 18, 2008 6.009 6.165 5.900 6.064 1,830,755 +0.04(+0.65%)
Dec 17, 2008 5.939 6.321 5.736 6.024 1,407,791 +0.00(+0.00%)
Dec 16, 2008 5.346 6.032 5.346 6.024 1,052,864 +0.79(+15.05%)
Dec 15, 2008 5.541 5.603 5.158 5.236 1,108,666 -0.30(-5.36%)
Dec 12, 2008 5.556 5.845 5.439 5.533 1,010,170 -0.15(-2.61%)
Dec 11, 2008 5.587 5.868 5.455 5.681 1,714,705 +0.05(+0.97%)
Dec 10, 2008 5.260 5.634 5.221 5.627 1,154,593 +0.44(+8.42%)
Dec 09, 2008 5.260 5.439 5.150 5.189 700,160 -0.14(-2.64%)
Dec 08, 2008 5.072 5.385 5.072 5.330 872,915 +0.30(+5.89%)
Dec 05, 2008 4.573 5.053 4.394 5.033 920,751 +0.37(+8.04%)
Dec 04, 2008 4.557 5.119 4.526 4.659 1,446,393 +0.02(+0.34%)
Dec 03, 2008 4.479 4.682 4.058 4.643 1,173,693 +0.40(+9.37%)
Dec 02, 2008 4.081 4.245 3.925 4.245 923,805 +0.23(+5.84%)
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.