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 (%)
Jan 30, 2009 6.150 6.174 5.838 5.955 591,211 -0.13(-2.18%)
Jan 29, 2009 6.478 6.591 6.064 6.088 546,407 -0.43(-6.59%)
Jan 28, 2009 6.439 6.552 6.291 6.517 519,776 +0.14(+2.20%)
Jan 27, 2009 6.361 6.556 6.236 6.377 523,947 +0.09(+1.49%)
Jan 26, 2009 6.111 6.338 6.072 6.283 1,069,517 +0.20(+3.21%)
Jan 23, 2009 6.353 6.361 6.072 6.088 1,472,168 -0.42(-6.47%)
Jan 22, 2009 5.986 6.626 5.967 6.509 1,718,579 +0.40(+6.51%)
Jan 21, 2009 5.815 6.135 5.815 6.111 1,012,361 +0.26(+4.40%)
Jan 20, 2009 6.182 6.189 5.838 5.854 1,004,059 -0.39(-6.25%)
Jan 16, 2009 5.940 6.314 5.901 6.244 1,873,803 +0.38(+6.52%)
Jan 15, 2009 5.503 5.979 5.440 5.862 1,114,828 +0.40(+7.29%)
Jan 14, 2009 5.713 5.729 5.245 5.463 1,260,091 -0.27(-4.76%)
Jan 13, 2009 5.947 6.197 5.713 5.737 1,040,177 -0.26(-4.30%)
Jan 12, 2009 5.963 6.228 5.869 5.994 1,203,371 -0.46(-7.13%)
Jan 09, 2009 6.595 6.595 6.338 6.455 1,201,708 -0.16(-2.36%)
Jan 08, 2009 6.213 6.642 6.103 6.611 1,165,650 +0.36(+5.74%)
Jan 07, 2009 6.439 6.439 6.197 6.252 1,250,632 -0.30(-4.53%)
Jan 06, 2009 6.431 6.564 6.244 6.548 1,091,364 +0.12(+1.82%)
Jan 05, 2009 6.033 6.431 5.893 6.431 1,714,621 +0.13(+2.11%)
Jan 02, 2009 6.057 6.330 5.994 6.299 676,891 +0.25(+4.13%)
Dec 31, 2008 5.721 6.174 5.668 6.049 854,396 +0.35(+6.16%)
Dec 30, 2008 5.627 5.698 5.448 5.698 441,838 +0.14(+2.53%)
Dec 29, 2008 5.565 5.729 5.495 5.557 552,796 -0.10(-1.79%)
Dec 26, 2008 5.620 5.659 5.549 5.659 143,968 +0.07(+1.26%)
Dec 24, 2008 5.526 5.604 5.487 5.588 297,108 +0.07(+1.27%)
Dec 23, 2008 5.854 5.885 5.487 5.518 786,051 -0.33(-5.61%)
Dec 22, 2008 6.338 6.353 5.744 5.846 1,337,273 -0.49(-7.76%)
Dec 19, 2008 6.189 6.400 6.041 6.338 2,368,184 +0.27(+4.50%)
Dec 18, 2008 6.010 6.166 5.901 6.064 1,830,469 +0.04(+0.65%)
Dec 17, 2008 5.940 6.322 5.737 6.025 1,407,572 +0.00(+0.00%)
Dec 16, 2008 5.346 6.033 5.346 6.025 1,052,700 +0.79(+15.05%)
Dec 15, 2008 5.542 5.604 5.159 5.237 1,108,494 -0.30(-5.36%)
Dec 12, 2008 5.557 5.846 5.440 5.534 1,010,013 -0.15(-2.61%)
Dec 11, 2008 5.588 5.869 5.456 5.682 1,714,438 +0.05(+0.97%)
Dec 10, 2008 5.261 5.635 5.222 5.627 1,154,413 +0.44(+8.42%)
Dec 09, 2008 5.261 5.440 5.151 5.190 700,051 -0.14(-2.64%)
Dec 08, 2008 5.073 5.385 5.073 5.331 872,779 +0.30(+5.89%)
Dec 05, 2008 4.574 5.054 4.394 5.034 920,608 +0.37(+8.04%)
Dec 04, 2008 4.558 5.120 4.527 4.660 1,446,168 +0.02(+0.34%)
Dec 03, 2008 4.480 4.683 4.059 4.644 1,173,510 +0.40(+9.37%)
Dec 02, 2008 4.082 4.246 3.926 4.246 923,661 +0.23(+5.84%)
Dec 01, 2008 4.340 4.410 3.996 4.012 716,574 -0.35(-8.05%)
Nov 28, 2008 4.137 4.363 4.074 4.363 299,312 +0.23(+5.47%)
Nov 26, 2008 3.746 4.160 3.629 4.137 852,397 +0.30(+7.94%)
Nov 25, 2008 3.739 3.840 3.661 3.832 1,151,879 +0.15(+4.03%)
Nov 24, 2008 3.458 3.801 3.341 3.684 1,706,717 +0.20(+5.83%)
Nov 21, 2008 3.778 3.778 3.192 3.481 2,594,957 -0.23(-6.30%)
Nov 20, 2008 3.918 3.942 3.707 3.715 1,680,083 -0.12(-3.25%)
Nov 19, 2008 4.262 4.293 3.840 3.840 1,046,229 -0.42(-9.89%)
Nov 18, 2008 4.433 4.535 4.105 4.262 611,446 -0.15(-3.36%)
Nov 17, 2008 4.285 4.449 4.250 4.410 726,931 +0.09(+1.99%)
Nov 14, 2008 4.535 4.613 4.316 4.324 1,509,891 -0.30(-6.42%)
Nov 13, 2008 4.995 5.050 4.308 4.621 3,118,155 -0.35(-7.06%)
Nov 12, 2008 5.097 5.300 4.972 4.972 910,097 -0.18(-3.48%)
Nov 11, 2008 5.175 5.362 5.120 5.151 1,407,005 -0.02(-0.45%)
Nov 10, 2008 5.471 5.471 5.151 5.175 886,469 -0.20(-3.63%)
Nov 07, 2008 5.401 5.471 5.245 5.370 514,625 +0.02(+0.44%)
Nov 06, 2008 5.565 5.651 5.284 5.346 976,383 -0.25(-4.46%)
Nov 05, 2008 5.643 5.807 5.553 5.596 972,748 -0.12(-2.18%)
Nov 04, 2008 5.573 5.752 5.471 5.721 974,045 +0.18(+3.24%)
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.