Texas Roadhouse Inc (NQ: TXRH )

77.02 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 7.570 7.770 7.390 7.700 656,561 +0.07(+0.92%)
Jan 30, 2009 7.880 7.910 7.480 7.630 461,438 -0.17(-2.18%)
Jan 29, 2009 8.300 8.445 7.770 7.800 426,469 -0.55(-6.59%)
Jan 28, 2009 8.250 8.395 8.060 8.350 405,683 +0.18(+2.20%)
Jan 27, 2009 8.150 8.400 7.990 8.170 408,939 +0.12(+1.49%)
Jan 26, 2009 7.830 8.120 7.780 8.050 834,754 +0.25(+3.21%)
Jan 23, 2009 8.140 8.150 7.780 7.800 1,149,021 -0.54(-6.47%)
Jan 22, 2009 7.670 8.490 7.645 8.340 1,341,344 +0.51(+6.51%)
Jan 21, 2009 7.450 7.860 7.450 7.830 790,144 +0.33(+4.40%)
Jan 20, 2009 7.920 7.930 7.480 7.500 783,664 -0.50(-6.25%)
Jan 16, 2009 7.610 8.090 7.560 8.000 1,462,496 +0.49(+6.52%)
Jan 15, 2009 7.050 7.660 6.970 7.510 870,119 +0.51(+7.29%)
Jan 14, 2009 7.320 7.340 6.720 7.000 983,496 -0.35(-4.76%)
Jan 13, 2009 7.620 7.940 7.320 7.350 811,854 -0.33(-4.30%)
Jan 12, 2009 7.640 7.980 7.520 7.680 939,226 -0.59(-7.13%)
Jan 09, 2009 8.450 8.450 8.120 8.270 937,928 -0.20(-2.36%)
Jan 08, 2009 7.960 8.510 7.820 8.470 909,785 +0.46(+5.74%)
Jan 07, 2009 8.250 8.250 7.940 8.010 976,113 -0.38(-4.53%)
Jan 06, 2009 8.240 8.410 8.000 8.390 851,805 +0.15(+1.82%)
Jan 05, 2009 7.730 8.240 7.550 8.240 1,338,255 +0.17(+2.11%)
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.