Texas Roadhouse Inc (NQ: TXRH )

94.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.72 11.98 11.27 11.38 1,014,269 -0.34(-2.90%)
Apr 29, 2009 11.31 11.86 11.21 11.72 862,889 +0.48(+4.27%)
Apr 28, 2009 11.01 11.36 10.94 11.24 868,207 +0.11(+0.99%)
Apr 27, 2009 11.25 11.37 10.80 11.13 1,082,600 -0.27(-2.37%)
Apr 24, 2009 11.40 11.61 11.32 11.40 1,006,770 +0.13(+1.15%)
Apr 23, 2009 11.45 11.56 11.17 11.27 1,226,448 -0.14(-1.23%)
Apr 22, 2009 11.14 11.69 11.14 11.41 1,213,377 +0.26(+2.33%)
Apr 21, 2009 10.55 11.17 10.55 11.15 591,441 +0.53(+4.99%)
Apr 20, 2009 10.92 10.98 10.52 10.62 372,877 -0.53(-4.75%)
Apr 17, 2009 10.92 11.25 10.85 11.15 877,839 +0.26(+2.39%)
Apr 16, 2009 10.45 10.94 10.36 10.89 745,680 +0.53(+5.12%)
Apr 15, 2009 10.45 10.56 10.21 10.36 1,067,571 -0.32(-3.00%)
Apr 14, 2009 10.60 10.86 10.49 10.68 599,316 -0.08(-0.74%)
Apr 13, 2009 10.78 10.81 10.44 10.76 667,707 -0.16(-1.47%)
Apr 09, 2009 10.50 10.95 10.25 10.92 1,091,348 +0.45(+4.30%)
Apr 08, 2009 10.18 10.48 10.08 10.47 751,340 +0.38(+3.77%)
Apr 07, 2009 10.02 10.48 10.00 10.09 838,637 -0.08(-0.79%)
Apr 06, 2009 9.910 10.20 9.830 10.17 838,991 +0.12(+1.19%)
Apr 03, 2009 9.920 10.09 9.760 10.05 536,676 +0.14(+1.41%)
Apr 02, 2009 9.960 10.11 9.750 9.910 1,436,817 +0.16(+1.64%)
Apr 01, 2009 9.360 9.770 9.230 9.750 612,565 +0.22(+2.31%)
Mar 31, 2009 9.430 9.810 9.260 9.530 586,463 +0.22(+2.36%)
Mar 30, 2009 9.540 9.560 9.200 9.310 527,574 -0.67(-6.71%)
Mar 26, 2009 9.740 10.05 9.640 9.980 1,010,609 +0.38(+3.96%)
Mar 25, 2009 9.420 9.800 9.330 9.600 883,865 +0.19(+2.02%)
Mar 24, 2009 9.370 9.680 9.360 9.410 885,746 -0.09(-0.95%)
Mar 23, 2009 9.390 9.680 9.110 9.500 896,917 +0.22(+2.37%)
Mar 20, 2009 9.620 9.720 9.160 9.280 553,182 -0.30(-3.13%)
Mar 19, 2009 9.680 9.720 9.440 9.580 921,437 -0.22(-2.24%)
Mar 18, 2009 8.850 10.08 8.850 9.800 2,844,195 +0.95(+10.73%)
Mar 17, 2009 8.780 8.940 8.690 8.850 1,333,686 +0.09(+1.03%)
Mar 16, 2009 8.940 9.030 8.700 8.760 997,118 -0.08(-0.90%)
Mar 13, 2009 9.030 9.030 8.470 8.840 1,175,589 -0.20(-2.21%)
Mar 12, 2009 7.960 9.070 7.850 9.040 2,104,857 +1.07(+13.43%)
Mar 11, 2009 7.960 8.065 7.840 7.970 1,623,356 +0.03(+0.38%)
Mar 10, 2009 7.870 8.120 7.760 7.940 1,601,991 +0.22(+2.85%)
Mar 09, 2009 7.620 7.880 7.560 7.720 780,683 +0.05(+0.65%)
Mar 06, 2009 7.940 8.000 7.550 7.670 1,128,809 -0.16(-2.04%)
Mar 05, 2009 7.950 8.050 7.830 7.830 839,228 -0.25(-3.09%)
Mar 04, 2009 7.990 8.260 7.840 8.080 904,671 -0.04(-0.49%)
Mar 02, 2009 7.910 8.240 7.910 8.120 1,145,224 -0.08(-0.98%)
Feb 27, 2009 7.870 8.360 7.700 8.200 919,250 +0.24(+3.02%)
Feb 26, 2009 7.890 8.060 7.790 7.960 1,044,164 +0.09(+1.14%)
Feb 25, 2009 7.970 8.100 7.500 7.870 1,003,367 -0.11(-1.38%)
Feb 24, 2009 8.440 8.660 7.710 7.980 2,894,998 -0.47(-5.56%)
Feb 23, 2009 8.450 8.590 8.100 8.450 1,144,171 +0.00(+0.00%)
Feb 20, 2009 8.040 8.740 7.865 8.450 1,652,272 +0.28(+3.43%)
Feb 19, 2009 8.150 8.270 7.870 8.170 664,830 +0.08(+0.99%)
Feb 18, 2009 8.270 8.390 8.040 8.090 816,790 -0.15(-1.82%)
Feb 17, 2009 8.170 8.370 7.970 8.240 720,845 -0.16(-1.90%)
Feb 13, 2009 8.080 8.470 7.780 8.400 1,066,755 +0.32(+3.96%)
Feb 12, 2009 7.850 8.160 7.500 8.080 1,234,777 +0.36(+4.66%)
Feb 11, 2009 8.000 8.000 7.660 7.720 1,151,945 -0.22(-2.77%)
Feb 10, 2009 8.400 8.440 7.880 7.940 920,724 -0.52(-6.15%)
Feb 09, 2009 8.470 8.570 8.070 8.460 1,128,545 +0.05(+0.59%)
Feb 06, 2009 8.410 8.500 8.150 8.410 880,012 +0.19(+2.31%)
Feb 05, 2009 7.800 8.290 7.670 8.220 637,765 +0.40(+5.12%)
Feb 04, 2009 7.900 8.105 7.730 7.820 399,395 -0.10(-1.26%)
Feb 03, 2009 7.730 7.960 7.350 7.920 609,575 +0.22(+2.86%)
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.