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

Texas Roadhouse Inc (NQ: TXRH )

169.60 -2.89 (-1.68%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 20, 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 (%)
Sep 28, 2007 9.371 9.465 9.113 9.152 600,537 -0.24(-2.58%)
Sep 27, 2007 9.379 9.450 9.254 9.395 250,717 +0.08(+0.84%)
Sep 26, 2007 9.176 9.387 9.176 9.317 678,910 +0.20(+2.23%)
Sep 25, 2007 9.520 9.520 9.058 9.113 1,359,603 -0.45(-4.66%)
Sep 24, 2007 9.598 9.794 9.504 9.559 644,345 -0.02(-0.24%)
Sep 21, 2007 9.551 9.731 9.332 9.583 638,812 +0.12(+1.24%)
Sep 20, 2007 9.833 9.833 9.442 9.465 523,882 -0.38(-3.89%)
Sep 19, 2007 9.614 10.11 9.559 9.849 694,887 +0.30(+3.11%)
Sep 18, 2007 9.152 9.614 8.980 9.551 1,099,259 +0.46(+5.08%)
Sep 17, 2007 9.348 9.434 9.074 9.090 712,668 -0.30(-3.17%)
Sep 14, 2007 9.379 9.481 9.309 9.387 548,338 -0.07(-0.74%)
Sep 13, 2007 9.473 9.637 9.364 9.457 370,365 +0.05(+0.58%)
Sep 12, 2007 9.551 9.583 9.371 9.403 330,758 -0.16(-1.72%)
Sep 11, 2007 9.442 9.583 9.356 9.567 583,013 +0.18(+1.92%)
Sep 10, 2007 9.567 9.716 9.301 9.387 1,006,239 -0.14(-1.48%)
Sep 07, 2007 9.661 9.817 9.528 9.528 580,436 -0.29(-2.95%)
Sep 06, 2007 9.950 10.04 9.770 9.817 613,630 -0.11(-1.10%)
Sep 05, 2007 9.989 10.10 9.864 9.927 655,240 -0.16(-1.63%)
Sep 04, 2007 9.982 10.15 9.755 10.09 822,139 +0.07(+0.70%)
Aug 31, 2007 9.794 10.08 9.684 10.02 740,357 +0.27(+2.81%)
Aug 30, 2007 9.778 9.864 9.661 9.747 600,557 -0.10(-1.03%)
Aug 29, 2007 9.770 9.935 9.692 9.849 506,245 +0.13(+1.29%)
Aug 28, 2007 9.888 9.974 9.661 9.723 825,675 -0.22(-2.20%)
Aug 27, 2007 10.05 10.11 9.919 9.942 330,327 -0.13(-1.24%)
Aug 24, 2007 10.10 10.23 9.974 10.07 636,871 -0.02(-0.15%)
Aug 23, 2007 10.34 10.45 10.01 10.08 866,241 -0.26(-2.50%)
Aug 22, 2007 10.44 10.60 10.32 10.34 970,630 +0.02(+0.15%)
Aug 21, 2007 10.55 10.63 10.29 10.33 541,839 -0.24(-2.29%)
Aug 20, 2007 10.80 10.90 10.50 10.57 756,879 -0.20(-1.89%)
Aug 17, 2007 10.76 10.95 10.30 10.77 1,529,164 +0.40(+3.85%)
Aug 16, 2007 9.497 10.44 9.497 10.37 1,383,967 +0.81(+8.42%)
Aug 15, 2007 9.481 9.708 9.481 9.567 845,138 +0.06(+0.66%)
Aug 14, 2007 9.739 9.802 9.418 9.504 1,234,903 -0.23(-2.33%)
Aug 13, 2007 10.25 10.52 9.661 9.731 1,435,599 -0.41(-4.09%)
Aug 10, 2007 10.10 10.58 9.911 10.15 1,261,346 -0.10(-0.99%)
Aug 09, 2007 9.731 10.55 9.637 10.25 2,388,877 +0.49(+5.05%)
Aug 08, 2007 9.614 10.57 9.614 9.755 3,071,980 +0.17(+1.80%)
Aug 07, 2007 9.630 9.809 9.387 9.583 2,108,291 -0.13(-1.37%)
Aug 06, 2007 9.160 9.794 8.972 9.716 1,797,290 +0.56(+6.15%)
Aug 03, 2007 9.191 9.332 9.129 9.152 1,078,111 -0.13(-1.43%)
Aug 02, 2007 9.152 9.309 9.051 9.285 1,129,809 +0.13(+1.45%)
Aug 01, 2007 9.231 9.277 9.066 9.152 1,773,695 -0.13(-1.43%)
Jul 31, 2007 9.747 9.778 9.238 9.285 4,604,113 -0.54(-5.49%)
Jul 30, 2007 9.997 10.03 9.817 9.825 2,618,464 -0.21(-2.10%)
Jul 27, 2007 10.06 10.29 9.841 10.04 1,298,978 -0.08(-0.77%)
Jul 26, 2007 10.13 10.27 10.01 10.11 1,967,546 -0.04(-0.39%)
Jul 25, 2007 10.15 10.22 10.09 10.15 1,690,933 +0.02(+0.23%)
Jul 24, 2007 10.15 10.19 10.07 10.13 819,118 -0.09(-0.92%)
Jul 23, 2007 10.16 10.35 10.08 10.22 603,129 +0.23(+2.27%)
Jul 20, 2007 10.15 10.33 9.958 9.997 1,194,482 -0.18(-1.77%)
Jul 19, 2007 10.40 10.40 10.15 10.18 665,181 -0.23(-2.18%)
Jul 18, 2007 10.33 10.51 10.17 10.40 701,255 +0.04(+0.38%)
Jul 17, 2007 10.66 10.70 10.30 10.36 1,073,796 -0.30(-2.79%)
Jul 16, 2007 10.80 10.80 10.53 10.66 657,061 -0.17(-1.59%)
Jul 13, 2007 10.77 10.85 10.50 10.83 1,303,792 +0.05(+0.44%)
Jul 12, 2007 10.72 10.87 10.61 10.79 3,126,226 +0.13(+1.17%)
Jul 11, 2007 10.36 10.83 10.22 10.66 2,321,038 +0.22(+2.10%)
Jul 10, 2007 10.22 10.48 10.13 10.44 1,837,184 +0.11(+1.06%)
Jul 09, 2007 10.49 10.54 10.17 10.33 2,294,934 -0.15(-1.42%)
Jul 06, 2007 9.825 10.53 9.794 10.48 1,864,943 +0.66(+6.69%)
Jul 05, 2007 10.01 10.02 9.786 9.825 1,734,079 -0.17(-1.72%)
Jul 03, 2007 10.18 10.29 9.939 9.997 997,185 -0.02(-0.23%)
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.