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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 8.894 8.785 8.785 8.785 359,986 -0.09(-0.97%)
Dec 30, 2009 9.051 9.051 8.785 8.871 526,225 -0.19(-2.07%)
Dec 29, 2009 9.098 9.176 9.051 9.058 666,563 -0.02(-0.17%)
Dec 28, 2009 9.231 9.262 9.027 9.074 282,418 -0.18(-1.94%)
Dec 24, 2009 9.270 9.270 9.160 9.254 176,089 +0.04(+0.42%)
Dec 23, 2009 8.996 9.223 8.988 9.215 545,580 +0.22(+2.43%)
Dec 22, 2009 8.957 8.996 8.847 8.996 618,178 +0.05(+0.52%)
Dec 21, 2009 8.925 8.957 8.816 8.949 760,912 +0.04(+0.44%)
Dec 18, 2009 8.503 8.910 8.394 8.910 2,045,707 +0.49(+5.86%)
Dec 17, 2009 8.542 8.573 8.335 8.417 750,701 -0.20(-2.27%)
Dec 16, 2009 8.573 8.746 8.558 8.613 762,832 +0.05(+0.55%)
Dec 15, 2009 8.534 8.644 8.448 8.566 684,061 -0.01(-0.09%)
Dec 14, 2009 8.465 8.581 8.323 8.573 383,611 +0.10(+1.20%)
Dec 11, 2009 8.425 8.503 8.370 8.472 310,534 +0.06(+0.74%)
Dec 10, 2009 8.237 8.542 8.112 8.409 962,533 +0.16(+1.90%)
Dec 09, 2009 8.253 8.433 8.135 8.253 463,261 +0.02(+0.29%)
Dec 08, 2009 8.339 8.339 8.175 8.229 584,675 -0.18(-2.14%)
Dec 07, 2009 8.354 8.527 8.323 8.409 792,447 +0.05(+0.56%)
Dec 04, 2009 8.182 8.425 8.096 8.362 1,787,804 +0.33(+4.09%)
Dec 03, 2009 8.237 8.315 8.026 8.034 1,034,373 -0.20(-2.47%)
Dec 02, 2009 8.128 8.323 8.120 8.237 1,019,693 +0.13(+1.54%)
Dec 01, 2009 8.104 8.206 8.010 8.112 1,582,130 +0.07(+0.88%)
Nov 30, 2009 8.018 8.065 7.854 8.042 968,474 +0.00(+0.00%)
Nov 27, 2009 7.909 8.104 7.901 8.042 301,271 -0.09(-1.15%)
Nov 25, 2009 8.229 8.253 8.128 8.135 358,602 -0.08(-0.95%)
Nov 24, 2009 8.378 8.378 8.151 8.214 1,210,275 -0.13(-1.59%)
Nov 23, 2009 8.253 8.433 8.253 8.347 1,460,311 +0.14(+1.72%)
Nov 20, 2009 8.081 8.253 8.081 8.206 719,658 +0.05(+0.67%)
Nov 19, 2009 8.229 8.261 8.081 8.151 835,336 -0.17(-2.07%)
Nov 18, 2009 8.542 8.644 8.323 8.323 854,740 -0.24(-2.83%)
Nov 17, 2009 8.480 8.573 8.339 8.566 1,255,956 +0.03(+0.37%)
Nov 16, 2009 8.284 8.550 8.128 8.534 778,913 +0.27(+3.31%)
Nov 13, 2009 8.151 8.347 8.042 8.261 602,142 +0.10(+1.25%)
Nov 12, 2009 8.378 8.425 8.120 8.159 1,946,342 -0.25(-2.98%)
Nov 11, 2009 8.370 8.487 8.284 8.409 1,134,044 +0.15(+1.80%)
Nov 10, 2009 8.487 8.589 8.214 8.261 1,533,036 -0.29(-3.39%)
Nov 09, 2009 8.675 8.722 8.456 8.550 2,236,202 -0.11(-1.26%)
Nov 06, 2009 8.628 8.699 8.394 8.660 1,666,573 +0.01(+0.09%)
Nov 05, 2009 8.534 8.714 8.425 8.652 1,387,933 +0.22(+2.60%)
Nov 04, 2009 8.652 8.714 8.417 8.433 1,693,303 -0.14(-1.64%)
Nov 03, 2009 8.112 8.863 7.838 8.573 4,226,814 +1.23(+16.72%)
Nov 02, 2009 7.424 7.525 7.251 7.345 2,119,290 -0.06(-0.84%)
Oct 30, 2009 7.627 7.690 7.392 7.408 1,213,851 -0.29(-3.76%)
Oct 29, 2009 7.713 7.846 7.611 7.697 898,344 +0.06(+0.82%)
Oct 28, 2009 7.830 7.916 7.603 7.635 1,401,374 -0.20(-2.59%)
Oct 27, 2009 7.869 7.916 7.752 7.838 907,246 -0.02(-0.20%)
Oct 26, 2009 7.869 8.018 7.823 7.854 873,201 +0.02(+0.30%)
Oct 23, 2009 7.909 8.057 7.776 7.830 1,054,255 -0.05(-0.69%)
Oct 22, 2009 7.752 8.026 7.740 7.885 1,451,540 +0.14(+1.82%)
Oct 21, 2009 8.112 8.358 7.705 7.744 1,817,268 -0.37(-4.53%)
Oct 20, 2009 8.022 8.261 7.948 8.112 1,261,137 -0.18(-2.17%)
Oct 19, 2009 8.214 8.440 8.159 8.292 773,576 +0.13(+1.53%)
Oct 16, 2009 8.206 8.229 8.057 8.167 704,561 -0.09(-1.14%)
Oct 15, 2009 8.284 8.315 8.175 8.261 561,788 -0.02(-0.28%)
Oct 14, 2009 8.323 8.409 8.190 8.284 725,932 +0.02(+0.19%)
Oct 13, 2009 8.425 8.511 8.229 8.268 570,494 -0.16(-1.86%)
Oct 12, 2009 8.472 8.542 8.370 8.425 500,713 -0.10(-1.19%)
Oct 09, 2009 8.417 8.644 8.167 8.527 1,355,151 +0.36(+4.41%)
Oct 08, 2009 8.065 8.354 8.065 8.167 1,674,273 +0.17(+2.15%)
Oct 07, 2009 7.963 8.135 7.869 7.995 657,807 -0.02(-0.20%)
Oct 06, 2009 7.924 8.065 7.838 8.010 632,038 +0.13(+1.69%)
Oct 05, 2009 7.815 7.971 7.717 7.877 962,251 +0.07(+0.90%)
Oct 02, 2009 7.869 7.948 7.744 7.807 1,028,782 -0.10(-1.29%)
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.