Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.500 8.733 8.438 8.656 2,047,804 +0.16(+1.83%)
Jul 30, 2009 8.555 8.632 8.430 8.500 961,919 +0.05(+0.55%)
Jul 29, 2009 8.555 8.632 8.407 8.453 968,121 -0.13(-1.54%)
Jul 28, 2009 8.547 8.796 8.321 8.586 616,765 +0.03(+0.36%)
Jul 27, 2009 8.508 8.555 8.430 8.555 475,741 +0.03(+0.36%)
Jul 24, 2009 8.438 8.687 8.415 8.523 1,101,330 -0.06(-0.72%)
Jul 23, 2009 8.469 8.663 8.360 8.586 663,877 +0.07(+0.82%)
Jul 22, 2009 8.562 8.835 8.500 8.516 924,504 -0.11(-1.26%)
Jul 21, 2009 8.702 8.749 8.508 8.625 1,120,592 -0.02(-0.18%)
Jul 20, 2009 8.399 8.718 8.306 8.640 1,801,682 -0.25(-2.80%)
Jul 17, 2009 9.021 9.045 8.788 8.889 505,062 -0.11(-1.21%)
Jul 16, 2009 9.013 9.052 8.788 8.998 919,199 -0.05(-0.60%)
Jul 15, 2009 8.749 9.091 8.555 9.052 1,492,765 +0.42(+4.86%)
Jul 14, 2009 8.407 8.640 8.337 8.632 455,735 +0.20(+2.40%)
Jul 13, 2009 8.345 8.485 8.018 8.430 583,099 +0.26(+3.24%)
Jul 10, 2009 8.026 8.345 8.010 8.166 620,426 +0.13(+1.65%)
Jul 09, 2009 8.041 8.080 7.824 8.034 509,889 +0.07(+0.88%)
Jul 08, 2009 8.002 8.127 7.800 7.964 924,238 +0.02(+0.29%)
Jul 07, 2009 8.228 8.329 7.847 7.940 999,586 -0.26(-3.13%)
Jul 06, 2009 8.329 8.360 8.111 8.197 529,083 -0.13(-1.59%)
Jul 02, 2009 8.617 8.803 8.267 8.329 629,661 -0.40(-4.63%)
Jul 01, 2009 8.531 8.897 8.508 8.733 849,919 +0.25(+2.93%)
Jun 30, 2009 8.617 8.741 8.438 8.485 849,882 -0.10(-1.18%)
Jun 29, 2009 8.656 8.827 8.407 8.586 374,416 -0.12(-1.34%)
Jun 26, 2009 8.523 8.718 8.446 8.702 1,059,717 +0.16(+1.91%)
Jun 25, 2009 8.531 8.640 8.212 8.539 741,896 +0.23(+2.81%)
Jun 24, 2009 8.026 8.453 8.026 8.306 476,619 +0.00(+0.00%)
Jun 23, 2009 8.485 8.555 8.267 8.306 466,020 -0.10(-1.20%)
Jun 22, 2009 8.648 8.648 8.329 8.407 639,353 -0.27(-3.14%)
Jun 19, 2009 8.656 8.873 8.376 8.679 1,254,258 +0.16(+1.92%)
Jun 18, 2009 8.415 8.541 8.360 8.516 998,582 +0.10(+1.20%)
Jun 17, 2009 8.290 8.741 7.975 8.415 855,072 +0.16(+1.88%)
Jun 16, 2009 8.422 8.422 8.072 8.259 1,304,680 -0.06(-0.75%)
Jun 15, 2009 8.586 8.586 8.251 8.321 1,191,063 -0.41(-4.72%)
Jun 12, 2009 8.516 8.741 8.440 8.733 836,621 +0.20(+2.37%)
Jun 11, 2009 8.889 9.013 8.531 8.531 496,394 -0.37(-4.19%)
Jun 10, 2009 9.394 9.480 8.586 8.905 1,078,978 -0.40(-4.26%)
Jun 09, 2009 9.286 9.433 9.254 9.301 241,868 +0.06(+0.67%)
Jun 08, 2009 9.270 9.620 9.146 9.239 649,886 -0.33(-3.49%)
Jun 05, 2009 9.853 9.916 9.527 9.573 571,958 -0.17(-1.76%)
Jun 04, 2009 9.776 9.846 9.527 9.744 982,825 -0.03(-0.32%)
Jun 03, 2009 9.589 9.791 9.488 9.776 746,717 +0.09(+0.96%)
Jun 02, 2009 9.480 9.752 9.262 9.682 825,007 +0.24(+2.55%)
Jun 01, 2009 9.169 9.589 9.122 9.441 1,164,386 +0.40(+4.39%)
May 29, 2009 8.920 9.138 8.803 9.045 686,961 +0.12(+1.31%)
May 28, 2009 9.130 9.275 8.741 8.928 625,751 -0.13(-1.46%)
May 27, 2009 9.021 9.200 8.819 9.060 825,235 +0.02(+0.17%)
May 26, 2009 8.360 9.083 8.360 9.045 882,553 +0.59(+6.99%)
May 22, 2009 8.632 8.702 8.352 8.453 868,627 -0.29(-3.29%)
May 21, 2009 8.765 8.866 8.555 8.741 947,190 -0.17(-1.92%)
May 20, 2009 8.632 9.068 8.586 8.912 1,556,157 +0.36(+4.18%)
May 19, 2009 8.648 8.733 8.407 8.555 1,219,680 -0.02(-0.27%)
May 18, 2009 8.174 8.593 8.174 8.578 1,087,078 +0.40(+4.95%)
May 15, 2009 8.158 8.368 8.065 8.174 749,486 +0.01(+0.10%)
May 14, 2009 7.754 8.376 7.730 8.166 1,498,832 +0.45(+5.85%)
May 13, 2009 8.080 8.111 7.660 7.715 1,322,207 -0.43(-5.25%)
May 12, 2009 8.663 8.687 7.979 8.142 1,288,405 -0.45(-5.25%)
May 11, 2009 8.485 8.811 8.243 8.593 2,050,365 +0.16(+1.84%)
May 08, 2009 8.718 8.866 8.119 8.438 1,757,722 -0.25(-2.86%)
May 07, 2009 9.293 9.376 8.648 8.687 1,130,631 -0.47(-5.18%)
May 06, 2009 9.332 9.488 8.943 9.161 1,502,546 -0.19(-2.00%)
May 05, 2009 8.866 9.371 8.718 9.348 1,941,794 +0.66(+7.61%)
May 04, 2009 8.687 8.873 8.547 8.687 1,309,500 +0.09(+1.09%)
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.