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

Texas Roadhouse Inc (NQ: TXRH )

171.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 7.970 8.017 7.807 7.993 974,310 +0.00(+0.00%)
Nov 27, 2009 7.861 8.056 7.853 7.993 303,086 -0.09(-1.15%)
Nov 25, 2009 8.180 8.203 8.079 8.087 360,762 -0.08(-0.95%)
Nov 24, 2009 8.328 8.328 8.102 8.164 1,217,568 -0.13(-1.59%)
Nov 23, 2009 8.203 8.382 8.203 8.297 1,469,110 +0.14(+1.72%)
Nov 20, 2009 8.032 8.203 8.032 8.157 723,994 +0.05(+0.67%)
Nov 19, 2009 8.180 8.211 8.032 8.102 840,369 -0.17(-2.07%)
Nov 18, 2009 8.491 8.592 8.273 8.273 859,890 -0.24(-2.83%)
Nov 17, 2009 8.429 8.522 8.289 8.514 1,263,524 +0.03(+0.37%)
Nov 16, 2009 8.234 8.499 8.079 8.483 783,606 +0.27(+3.31%)
Nov 13, 2009 8.102 8.297 7.993 8.211 605,770 +0.10(+1.25%)
Nov 12, 2009 8.328 8.374 8.071 8.110 1,958,069 -0.25(-2.98%)
Nov 11, 2009 8.320 8.437 8.234 8.359 1,140,877 +0.15(+1.80%)
Nov 10, 2009 8.437 8.538 8.164 8.211 1,542,273 -0.29(-3.39%)
Nov 09, 2009 8.623 8.670 8.405 8.499 2,249,676 -0.11(-1.26%)
Nov 06, 2009 8.577 8.647 8.343 8.608 1,676,615 +0.01(+0.09%)
Nov 05, 2009 8.483 8.662 8.374 8.600 1,396,296 +0.22(+2.60%)
Nov 04, 2009 8.600 8.662 8.367 8.382 1,703,505 -0.14(-1.64%)
Nov 03, 2009 8.063 8.810 7.791 8.522 4,252,282 +1.22(+16.72%)
Nov 02, 2009 7.379 7.480 7.208 7.301 2,132,059 -0.06(-0.84%)
Oct 30, 2009 7.581 7.643 7.348 7.364 1,221,165 -0.29(-3.76%)
Oct 29, 2009 7.667 7.799 7.566 7.651 903,756 +0.06(+0.82%)
Oct 28, 2009 7.783 7.869 7.558 7.589 1,409,817 -0.20(-2.59%)
Oct 27, 2009 7.822 7.869 7.706 7.791 912,713 -0.02(-0.20%)
Oct 26, 2009 7.822 7.970 7.776 7.807 878,462 +0.02(+0.30%)
Oct 23, 2009 7.861 8.009 7.729 7.783 1,060,607 -0.05(-0.69%)
Oct 22, 2009 7.706 7.978 7.694 7.838 1,460,286 +0.14(+1.82%)
Oct 21, 2009 8.063 8.308 7.659 7.698 1,828,218 -0.37(-4.53%)
Oct 20, 2009 7.974 8.211 7.900 8.063 1,268,736 -0.18(-2.17%)
Oct 19, 2009 8.164 8.390 8.110 8.242 778,237 +0.12(+1.53%)
Oct 16, 2009 8.157 8.180 8.009 8.118 708,806 -0.09(-1.14%)
Oct 15, 2009 8.234 8.266 8.126 8.211 565,173 -0.02(-0.28%)
Oct 14, 2009 8.273 8.359 8.141 8.234 730,306 +0.02(+0.19%)
Oct 13, 2009 8.374 8.460 8.180 8.219 573,931 -0.16(-1.86%)
Oct 12, 2009 8.421 8.491 8.320 8.374 503,730 -0.10(-1.19%)
Oct 09, 2009 8.367 8.592 8.118 8.475 1,363,316 +0.36(+4.41%)
Oct 08, 2009 8.017 8.304 8.017 8.118 1,684,361 +0.17(+2.15%)
Oct 07, 2009 7.916 8.087 7.822 7.947 661,771 -0.02(-0.20%)
Oct 06, 2009 7.877 8.017 7.791 7.962 635,846 +0.13(+1.69%)
Oct 05, 2009 7.768 7.923 7.671 7.830 968,049 +0.07(+0.90%)
Oct 02, 2009 7.822 7.900 7.698 7.760 1,034,981 -0.10(-1.29%)
Oct 01, 2009 8.203 8.266 7.853 7.861 750,401 -0.40(-4.80%)
Sep 30, 2009 8.289 8.421 7.931 8.258 838,869 -0.05(-0.65%)
Sep 29, 2009 8.048 8.343 8.032 8.312 602,294 +0.25(+3.09%)
Sep 28, 2009 8.258 8.320 8.032 8.063 1,111,009 -0.20(-2.45%)
Sep 25, 2009 8.312 8.336 8.172 8.266 394,906 -0.05(-0.65%)
Sep 24, 2009 8.382 8.405 8.258 8.320 1,067,838 -0.01(-0.09%)
Sep 23, 2009 8.514 8.592 8.312 8.328 805,411 -0.20(-2.37%)
Sep 22, 2009 8.740 8.740 8.499 8.530 477,988 -0.18(-2.05%)
Sep 21, 2009 8.771 8.888 8.678 8.709 572,181 -0.08(-0.88%)
Sep 18, 2009 8.872 8.911 8.701 8.787 1,314,021 -0.07(-0.79%)
Sep 17, 2009 8.981 9.059 8.577 8.856 1,099,305 -0.11(-1.21%)
Sep 16, 2009 8.818 9.136 8.787 8.965 881,262 +0.19(+2.22%)
Sep 15, 2009 8.561 8.802 8.561 8.771 654,758 +0.21(+2.45%)
Sep 14, 2009 8.133 8.561 8.087 8.561 1,187,261 +0.36(+4.36%)
Sep 11, 2009 8.367 8.460 8.126 8.203 646,469 -0.17(-2.04%)
Sep 10, 2009 8.289 8.398 8.203 8.374 874,823 +0.05(+0.65%)
Sep 09, 2009 8.211 8.374 8.164 8.320 421,967 +0.12(+1.52%)
Sep 08, 2009 8.141 8.219 8.087 8.196 623,607 +0.15(+1.84%)
Sep 04, 2009 7.970 8.071 7.916 8.048 632,568 +0.07(+0.88%)
Sep 03, 2009 7.853 7.978 7.783 7.978 615,624 +0.14(+1.79%)
Sep 02, 2009 7.885 7.931 7.830 7.838 768,526 -0.04(-0.49%)
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.