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

Texas Roadhouse Inc (NQ: TXRH )

171.62 +4.19 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2009 8.842 8.733 8.733 8.733 362,099 -0.09(-0.97%)
Dec 30, 2009 8.998 8.998 8.733 8.819 529,314 -0.19(-2.07%)
Dec 29, 2009 9.045 9.122 8.998 9.006 670,474 -0.02(-0.17%)
Dec 28, 2009 9.177 9.208 8.975 9.021 284,075 -0.18(-1.94%)
Dec 24, 2009 9.216 9.216 9.107 9.200 177,122 +0.04(+0.42%)
Dec 23, 2009 8.943 9.169 8.936 9.161 548,782 +0.22(+2.43%)
Dec 22, 2009 8.905 8.943 8.796 8.943 621,806 +0.05(+0.52%)
Dec 21, 2009 8.873 8.905 8.765 8.897 765,378 +0.04(+0.44%)
Dec 18, 2009 8.453 8.858 8.345 8.858 2,057,713 +0.49(+5.85%)
Dec 17, 2009 8.492 8.523 8.286 8.368 755,106 -0.19(-2.27%)
Dec 16, 2009 8.523 8.695 8.508 8.562 767,309 +0.05(+0.55%)
Dec 15, 2009 8.485 8.593 8.399 8.516 688,075 -0.01(-0.09%)
Dec 14, 2009 8.415 8.531 8.275 8.523 385,863 +0.10(+1.20%)
Dec 11, 2009 8.376 8.453 8.321 8.422 312,356 +0.06(+0.74%)
Dec 10, 2009 8.189 8.492 8.065 8.360 968,181 +0.16(+1.90%)
Dec 09, 2009 8.205 8.383 8.088 8.205 465,980 +0.02(+0.29%)
Dec 08, 2009 8.290 8.290 8.127 8.181 588,106 -0.18(-2.14%)
Dec 07, 2009 8.306 8.477 8.275 8.360 797,097 +0.05(+0.56%)
Dec 04, 2009 8.135 8.376 8.049 8.313 1,798,296 +0.33(+4.09%)
Dec 03, 2009 8.189 8.267 7.979 7.987 1,040,443 -0.20(-2.47%)
Dec 02, 2009 8.080 8.275 8.072 8.189 1,025,678 +0.12(+1.54%)
Dec 01, 2009 8.057 8.158 7.964 8.065 1,591,415 +0.07(+0.88%)
Nov 30, 2009 7.971 8.018 7.808 7.995 974,158 +0.00(+0.00%)
Nov 27, 2009 7.862 8.057 7.855 7.995 303,039 -0.09(-1.15%)
Nov 25, 2009 8.181 8.205 8.080 8.088 360,706 -0.08(-0.95%)
Nov 24, 2009 8.329 8.329 8.104 8.166 1,217,378 -0.13(-1.59%)
Nov 23, 2009 8.205 8.383 8.205 8.298 1,468,881 +0.14(+1.72%)
Nov 20, 2009 8.034 8.205 8.034 8.158 723,882 +0.05(+0.67%)
Nov 19, 2009 8.181 8.212 8.034 8.104 840,238 -0.17(-2.07%)
Nov 18, 2009 8.492 8.593 8.275 8.275 859,756 -0.24(-2.83%)
Nov 17, 2009 8.430 8.523 8.290 8.516 1,263,327 +0.03(+0.37%)
Nov 16, 2009 8.236 8.500 8.080 8.485 783,484 +0.27(+3.31%)
Nov 13, 2009 8.104 8.298 7.995 8.212 605,676 +0.10(+1.25%)
Nov 12, 2009 8.329 8.376 8.072 8.111 1,957,764 -0.25(-2.98%)
Nov 11, 2009 8.321 8.438 8.236 8.360 1,140,699 +0.15(+1.80%)
Nov 10, 2009 8.438 8.539 8.166 8.212 1,542,033 -0.29(-3.39%)
Nov 09, 2009 8.625 8.671 8.407 8.500 2,249,326 -0.11(-1.26%)
Nov 06, 2009 8.578 8.648 8.345 8.609 1,676,354 +0.01(+0.09%)
Nov 05, 2009 8.485 8.663 8.376 8.601 1,396,078 +0.22(+2.60%)
Nov 04, 2009 8.601 8.663 8.368 8.383 1,703,240 -0.14(-1.64%)
Nov 03, 2009 8.065 8.811 7.792 8.523 4,251,620 +1.22(+16.72%)
Nov 02, 2009 7.380 7.481 7.209 7.302 2,131,727 -0.06(-0.84%)
Oct 30, 2009 7.582 7.645 7.349 7.365 1,220,974 -0.29(-3.76%)
Oct 29, 2009 7.668 7.800 7.567 7.652 903,616 +0.06(+0.82%)
Oct 28, 2009 7.785 7.870 7.559 7.590 1,409,598 -0.20(-2.59%)
Oct 27, 2009 7.824 7.870 7.707 7.792 912,570 -0.02(-0.20%)
Oct 26, 2009 7.824 7.971 7.777 7.808 878,325 +0.02(+0.30%)
Oct 23, 2009 7.862 8.010 7.730 7.785 1,060,442 -0.05(-0.69%)
Oct 22, 2009 7.707 7.979 7.695 7.839 1,460,059 +0.14(+1.82%)
Oct 21, 2009 8.065 8.310 7.660 7.699 1,827,933 -0.37(-4.53%)
Oct 20, 2009 7.975 8.212 7.901 8.065 1,268,539 -0.18(-2.17%)
Oct 19, 2009 8.166 8.391 8.111 8.243 778,115 +0.12(+1.53%)
Oct 16, 2009 8.158 8.181 8.010 8.119 708,695 -0.09(-1.14%)
Oct 15, 2009 8.236 8.267 8.127 8.212 565,085 -0.02(-0.28%)
Oct 14, 2009 8.275 8.360 8.142 8.236 730,193 +0.02(+0.19%)
Oct 13, 2009 8.376 8.461 8.181 8.220 573,842 -0.16(-1.86%)
Oct 12, 2009 8.422 8.492 8.321 8.376 503,652 -0.10(-1.19%)
Oct 09, 2009 8.368 8.593 8.119 8.477 1,363,104 +0.36(+4.41%)
Oct 08, 2009 8.018 8.306 8.018 8.119 1,684,099 +0.17(+2.15%)
Oct 07, 2009 7.917 8.088 7.824 7.948 661,668 -0.02(-0.20%)
Oct 06, 2009 7.878 8.018 7.792 7.964 635,747 +0.13(+1.69%)
Oct 05, 2009 7.769 7.925 7.672 7.831 967,899 +0.07(+0.90%)
Oct 02, 2009 7.824 7.901 7.699 7.761 1,034,820 -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.