Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Roadhouse Inc
(NQ:
TXRH
)
171.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
9.721
9.791
9.464
9.550
934,867
-0.13(-1.37%)
Sep 28, 2006
9.877
9.986
9.636
9.682
1,413,270
-0.17(-1.74%)
Sep 27, 2006
10.18
10.33
9.752
9.853
1,139,451
-0.34(-3.36%)
Sep 26, 2006
10.14
10.27
9.986
10.20
875,574
+0.01(+0.08%)
Sep 25, 2006
10.26
10.34
10.04
10.19
813,972
+0.02(+0.23%)
Sep 22, 2006
10.85
10.85
10.11
10.16
1,460,636
-0.30(-2.83%)
Sep 21, 2006
10.83
10.84
10.37
10.46
638,044
-0.30(-2.75%)
Sep 20, 2006
10.58
10.94
10.51
10.76
465,031
+0.23(+2.22%)
Sep 19, 2006
10.50
10.71
10.12
10.52
1,120,039
+0.02(+0.22%)
Sep 18, 2006
10.38
10.50
10.22
10.50
636,087
+0.11(+1.05%)
Sep 15, 2006
10.52
10.67
10.23
10.39
2,273,585
+0.00(+0.00%)
Sep 14, 2006
10.51
10.51
10.04
10.39
933,108
-0.10(-0.96%)
Sep 13, 2006
10.13
10.54
10.03
10.49
1,321,834
+0.33(+3.29%)
Sep 12, 2006
9.527
10.16
9.519
10.16
1,404,722
+0.63(+6.66%)
Sep 11, 2006
9.379
9.558
9.169
9.523
724,883
+0.06(+0.62%)
Sep 08, 2006
9.231
9.511
9.192
9.464
500,560
+0.24(+2.61%)
Sep 07, 2006
9.278
9.379
9.192
9.223
339,339
-0.13(-1.41%)
Sep 06, 2006
9.254
9.441
9.200
9.356
419,493
+0.01(+0.08%)
Sep 05, 2006
9.293
9.394
9.262
9.348
394,253
-0.02(-0.25%)
Sep 01, 2006
9.426
9.446
9.286
9.371
362,229
-0.02(-0.25%)
Aug 31, 2006
9.589
9.776
9.278
9.394
773,404
-0.20(-2.11%)
Aug 30, 2006
9.068
9.643
8.982
9.597
1,368,179
+0.40(+4.40%)
Aug 29, 2006
8.951
9.209
8.873
9.192
909,752
+0.26(+2.87%)
Aug 28, 2006
8.796
8.975
8.702
8.936
460,992
+0.19(+2.13%)
Aug 25, 2006
8.827
8.951
8.679
8.749
592,177
-0.14(-1.57%)
Aug 24, 2006
9.177
9.184
8.842
8.889
973,469
-0.28(-3.05%)
Aug 23, 2006
9.270
9.402
9.060
9.169
492,205
-0.12(-1.30%)
Aug 22, 2006
9.558
9.713
9.270
9.289
722,587
-0.33(-3.44%)
Aug 21, 2006
9.177
9.643
9.138
9.620
1,611,788
+0.25(+2.66%)
Aug 18, 2006
9.146
9.387
8.858
9.371
1,045,371
+0.27(+2.99%)
Aug 17, 2006
8.951
9.153
8.726
9.099
604,826
+0.15(+1.65%)
Aug 16, 2006
8.710
9.052
8.679
8.951
985,129
+0.29(+3.32%)
Aug 15, 2006
8.453
8.663
8.415
8.663
762,461
+0.29(+3.44%)
Aug 14, 2006
8.119
8.531
8.072
8.376
800,811
+0.26(+3.16%)
Aug 11, 2006
8.142
8.174
7.971
8.119
529,759
-0.01(-0.10%)
Aug 10, 2006
7.746
8.220
7.676
8.127
966,699
+0.34(+4.40%)
Aug 09, 2006
8.197
8.236
7.746
7.785
1,214,562
-0.39(-4.76%)
Aug 08, 2006
8.189
8.251
8.135
8.174
954,279
+0.02(+0.19%)
Aug 07, 2006
8.243
8.243
8.088
8.158
1,395,213
-0.12(-1.50%)
Aug 04, 2006
7.855
8.290
7.754
8.282
1,344,641
+0.44(+5.65%)
Aug 03, 2006
7.528
7.847
7.124
7.839
1,953,238
+0.26(+3.49%)
Aug 02, 2006
7.831
7.904
7.536
7.575
933,875
-0.22(-2.79%)
Aug 01, 2006
8.259
8.438
7.684
7.792
2,960,059
-0.62(-7.39%)
Jul 31, 2006
8.446
8.523
8.221
8.415
922,550
+0.00(+0.00%)
Jul 28, 2006
8.617
8.617
8.391
8.415
796,002
-0.12(-1.37%)
Jul 27, 2006
8.835
9.021
8.485
8.531
616,724
-0.29(-3.26%)
Jul 26, 2006
9.286
9.286
8.695
8.819
931,785
-0.48(-5.18%)
Jul 25, 2006
9.177
9.348
9.076
9.301
556,327
+0.16(+1.70%)
Jul 24, 2006
8.796
9.184
8.842
9.146
505,692
+0.35(+3.98%)
Jul 21, 2006
8.749
8.835
8.461
8.796
486,844
+0.00(+0.00%)
Jul 20, 2006
9.324
9.348
8.780
8.796
369,100
-0.54(-5.83%)
Jul 19, 2006
8.897
9.348
8.858
9.340
542,406
+0.41(+4.62%)
Jul 18, 2006
9.068
9.177
8.842
8.928
457,430
-0.09(-1.03%)
Jul 17, 2006
8.943
9.192
8.905
9.021
598,704
+0.09(+1.05%)
Jul 14, 2006
8.905
9.029
8.718
8.928
603,530
+0.06(+0.70%)
Jul 13, 2006
9.216
9.216
8.850
8.866
921,583
-0.35(-3.80%)
Jul 12, 2006
9.418
9.721
9.006
9.216
639,785
-0.25(-2.63%)
Jul 11, 2006
9.418
9.519
9.216
9.464
1,013,965
-0.02(-0.16%)
Jul 10, 2006
9.643
9.690
9.433
9.480
1,167,735
-0.17(-1.77%)
Jul 07, 2006
9.993
9.993
9.628
9.651
1,170,137
-0.34(-3.42%)
Jul 06, 2006
10.27
10.27
9.744
9.993
952,714
-0.30(-2.87%)
Jul 05, 2006
10.65
10.66
10.26
10.29
507,786
-0.47(-4.41%)
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
.