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
)
172.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2009
8.320
8.453
7.961
8.289
835,721
-0.05(-0.65%)
Sep 29, 2009
8.078
8.375
8.063
8.344
600,034
+0.25(+3.09%)
Sep 28, 2009
8.289
8.351
8.063
8.094
1,106,840
-0.20(-2.45%)
Sep 25, 2009
8.344
8.367
8.203
8.297
393,424
-0.05(-0.65%)
Sep 24, 2009
8.414
8.437
8.289
8.351
1,063,830
-0.01(-0.09%)
Sep 23, 2009
8.546
8.624
8.344
8.359
802,388
-0.20(-2.37%)
Sep 22, 2009
8.773
8.773
8.531
8.562
476,194
-0.18(-2.05%)
Sep 21, 2009
8.804
8.921
8.710
8.742
570,033
-0.08(-0.88%)
Sep 18, 2009
8.905
8.944
8.734
8.820
1,309,089
-0.07(-0.79%)
Sep 17, 2009
9.015
9.093
8.609
8.890
1,095,179
-0.11(-1.21%)
Sep 16, 2009
8.851
9.171
8.820
8.999
877,954
+0.20(+2.22%)
Sep 15, 2009
8.593
8.835
8.593
8.804
652,300
+0.21(+2.45%)
Sep 14, 2009
8.164
8.593
8.117
8.593
1,182,805
+0.36(+4.36%)
Sep 11, 2009
8.398
8.492
8.156
8.234
644,043
-0.17(-2.04%)
Sep 10, 2009
8.320
8.429
8.234
8.406
871,539
+0.05(+0.65%)
Sep 09, 2009
8.242
8.406
8.195
8.351
420,384
+0.12(+1.52%)
Sep 08, 2009
8.172
8.250
8.117
8.226
621,266
+0.15(+1.84%)
Sep 04, 2009
8.000
8.102
7.945
8.078
630,194
+0.07(+0.88%)
Sep 03, 2009
7.883
8.008
7.813
8.008
613,314
+0.14(+1.79%)
Sep 02, 2009
7.914
7.961
7.860
7.867
765,641
-0.04(-0.49%)
Sep 01, 2009
7.961
8.039
7.805
7.906
1,126,391
-0.05(-0.59%)
Aug 31, 2009
8.000
8.016
7.938
7.953
873,713
-0.08(-0.97%)
Aug 28, 2009
8.070
8.109
7.953
8.031
1,143,843
+0.00(+0.00%)
Aug 27, 2009
8.024
8.055
7.860
8.031
933,174
-0.01(-0.10%)
Aug 26, 2009
8.203
8.273
8.031
8.039
782,698
-0.15(-1.81%)
Aug 25, 2009
8.281
8.320
8.164
8.187
721,399
-0.04(-0.47%)
Aug 24, 2009
8.531
8.554
8.172
8.226
626,045
-0.27(-3.21%)
Aug 21, 2009
8.484
8.601
8.390
8.500
813,258
+0.12(+1.40%)
Aug 20, 2009
8.039
8.398
7.922
8.383
844,372
+0.35(+4.37%)
Aug 19, 2009
8.016
8.094
7.883
8.031
395,289
-0.04(-0.48%)
Aug 18, 2009
7.992
8.078
7.789
8.070
570,898
+0.13(+1.67%)
Aug 17, 2009
7.969
8.039
7.750
7.938
881,903
-0.12(-1.55%)
Aug 14, 2009
8.203
8.211
8.000
8.063
1,143,929
-0.12(-1.53%)
Aug 13, 2009
7.961
8.195
7.649
8.187
930,385
+0.29(+3.66%)
Aug 12, 2009
7.797
8.055
7.610
7.899
2,419,655
-0.27(-3.34%)
Aug 11, 2009
8.226
8.281
8.102
8.172
472,088
-0.06(-0.76%)
Aug 10, 2009
8.125
8.265
8.125
8.234
980,557
+0.05(+0.67%)
Aug 07, 2009
8.375
8.476
8.141
8.180
1,555,911
-0.06(-0.76%)
Aug 06, 2009
8.554
8.554
8.187
8.242
1,125,264
-0.26(-3.03%)
Aug 05, 2009
8.609
8.664
8.437
8.500
594,405
-0.08(-0.91%)
Aug 04, 2009
8.742
8.976
8.367
8.578
2,313,281
-0.60(-6.55%)
Aug 03, 2009
8.703
9.241
8.578
9.179
1,947,373
+0.49(+5.66%)
Jul 31, 2009
8.531
8.765
8.468
8.687
2,040,436
+0.16(+1.83%)
Jul 30, 2009
8.585
8.664
8.461
8.531
958,458
+0.05(+0.55%)
Jul 29, 2009
8.585
8.664
8.437
8.484
964,638
-0.13(-1.54%)
Jul 28, 2009
8.578
8.827
8.351
8.617
614,546
+0.03(+0.36%)
Jul 27, 2009
8.539
8.585
8.461
8.585
474,029
+0.03(+0.36%)
Jul 24, 2009
8.468
8.718
8.445
8.554
1,097,367
-0.06(-0.72%)
Jul 23, 2009
8.500
8.695
8.390
8.617
661,488
+0.07(+0.82%)
Jul 22, 2009
8.593
8.866
8.531
8.546
921,178
-0.11(-1.26%)
Jul 21, 2009
8.734
8.781
8.539
8.656
1,116,560
-0.02(-0.18%)
Jul 20, 2009
8.429
8.749
8.336
8.671
1,795,200
-0.25(-2.80%)
Jul 17, 2009
9.054
9.077
8.820
8.921
503,245
-0.11(-1.21%)
Jul 16, 2009
9.046
9.085
8.820
9.030
915,892
-0.05(-0.60%)
Jul 15, 2009
8.781
9.124
8.585
9.085
1,487,394
+0.42(+4.86%)
Jul 14, 2009
8.437
8.671
8.367
8.664
454,096
+0.20(+2.40%)
Jul 13, 2009
8.375
8.515
8.047
8.461
581,001
+0.27(+3.24%)
Jul 10, 2009
8.055
8.375
8.039
8.195
618,194
+0.13(+1.65%)
Jul 09, 2009
8.070
8.109
7.852
8.063
508,055
+0.07(+0.88%)
Jul 08, 2009
8.031
8.156
7.828
7.992
920,913
+0.02(+0.29%)
Jul 07, 2009
8.258
8.359
7.875
7.969
995,990
-0.26(-3.13%)
Jul 06, 2009
8.359
8.390
8.141
8.226
527,180
-0.13(-1.59%)
Jul 02, 2009
8.648
8.835
8.297
8.359
627,396
-0.41(-4.63%)
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
.