Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.57 +0.30 (+0.19%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.015 9.561 8.859 9.421 1,350,594 +0.23(+2.55%)
Jan 30, 2008 9.124 9.444 9.054 9.186 2,166,029 -0.02(-0.17%)
Jan 29, 2008 8.742 9.280 8.695 9.202 2,544,277 +0.53(+6.12%)
Jan 28, 2008 8.507 8.695 8.226 8.671 580,701 +0.16(+1.93%)
Jan 25, 2008 8.578 8.859 8.367 8.507 1,656,967 +0.06(+0.74%)
Jan 24, 2008 8.624 8.632 8.141 8.445 1,917,131 -0.16(-1.90%)
Jan 23, 2008 7.298 8.687 7.188 8.609 2,964,008 +1.16(+15.50%)
Jan 22, 2008 7.024 7.727 6.993 7.454 1,372,666 +0.17(+2.36%)
Jan 21, 2008 7.633 7.719 7.165 7.282 1,342,039 +0.00(+0.00%)
Jan 18, 2008 7.633 7.719 7.165 7.282 1,342,039 -0.32(-4.21%)
Jan 17, 2008 7.274 7.867 7.188 7.602 2,461,932 +0.38(+5.30%)
Jan 16, 2008 7.290 7.508 7.220 7.220 1,810,250 -0.11(-1.49%)
Jan 15, 2008 7.524 7.547 7.181 7.329 1,459,659 -0.24(-3.20%)
Jan 14, 2008 7.688 7.703 7.290 7.571 1,806,709 -0.05(-0.72%)
Jan 11, 2008 7.860 7.875 7.594 7.625 973,113 -0.31(-3.93%)
Jan 10, 2008 7.906 8.226 7.821 7.938 1,150,926 -0.05(-0.59%)
Jan 09, 2008 7.883 8.078 7.828 7.984 1,226,970 +0.06(+0.79%)
Jan 08, 2008 8.242 8.258 7.883 7.922 1,060,519 -0.30(-3.61%)
Jan 07, 2008 8.055 8.414 8.031 8.219 1,336,376 +0.16(+2.03%)
Jan 04, 2008 7.832 8.195 7.622 8.055 1,706,848 +0.05(+0.58%)
Jan 03, 2008 8.289 8.367 8.008 8.008 1,014,123 -0.29(-3.48%)
Jan 02, 2008 8.624 8.664 8.141 8.297 1,158,415 -0.34(-3.89%)
Jan 01, 2008 8.585 8.632 8.468 8.632 806,208 +0.00(+0.00%)
Dec 31, 2007 8.585 8.632 8.468 8.632 806,208 +0.04(+0.45%)
Dec 28, 2007 8.578 8.664 8.476 8.593 649,365 +0.07(+0.82%)
Dec 27, 2007 8.851 8.851 8.492 8.523 728,768 -0.21(-2.41%)
Dec 26, 2007 8.812 8.827 8.703 8.734 625,155 -0.10(-1.15%)
Dec 24, 2007 8.632 8.835 8.539 8.835 461,433 +0.23(+2.63%)
Dec 21, 2007 9.093 9.093 8.406 8.609 2,718,638 -0.34(-3.84%)
Dec 20, 2007 9.397 9.421 8.866 8.952 2,002,602 -0.33(-3.53%)
Dec 19, 2007 9.600 9.608 9.225 9.280 2,251,398 -0.48(-4.96%)
Dec 18, 2007 9.553 9.842 9.499 9.764 965,118 +0.28(+2.96%)
Dec 17, 2007 9.452 9.748 9.397 9.483 733,827 -0.03(-0.33%)
Dec 14, 2007 9.678 9.678 9.319 9.514 1,051,778 -0.23(-2.32%)
Dec 13, 2007 9.951 10.03 9.686 9.741 704,990 -0.32(-3.18%)
Dec 12, 2007 10.51 10.53 9.889 10.06 798,233 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,612 -0.06(-0.61%)
Dec 10, 2007 10.15 10.34 9.959 10.29 788,161 +0.27(+2.65%)
Dec 07, 2007 9.998 10.15 9.951 10.02 1,003,320 +0.07(+0.71%)
Dec 06, 2007 9.663 10.01 9.514 9.951 763,057 +0.25(+2.57%)
Dec 05, 2007 9.608 9.936 9.421 9.702 1,000,795 +0.35(+3.76%)
Dec 04, 2007 9.561 9.655 9.264 9.350 961,057 -0.34(-3.46%)
Dec 03, 2007 9.842 9.881 9.600 9.686 806,350 -0.14(-1.43%)
Nov 30, 2007 10.23 10.47 9.780 9.826 1,058,067 -0.33(-3.23%)
Nov 29, 2007 9.873 10.19 9.592 10.15 798,800 +0.25(+2.52%)
Nov 28, 2007 9.491 10.04 9.483 9.904 1,360,463 +0.55(+5.93%)
Nov 27, 2007 9.483 9.702 9.257 9.350 678,778 -0.11(-1.16%)
Nov 26, 2007 9.592 9.752 9.421 9.460 659,149 -0.15(-1.54%)
Nov 23, 2007 9.475 9.717 9.366 9.608 197,423 +0.23(+2.41%)
Nov 21, 2007 9.319 9.639 9.210 9.382 786,967 +0.02(+0.17%)
Nov 20, 2007 9.483 9.538 9.132 9.366 902,584 -0.09(-0.91%)
Nov 19, 2007 9.475 9.522 9.288 9.452 1,252,780 -0.13(-1.38%)
Nov 16, 2007 9.327 9.717 9.304 9.584 712,649 +0.30(+3.19%)
Nov 15, 2007 9.179 9.428 9.171 9.288 366,968 +0.05(+0.59%)
Nov 14, 2007 9.561 9.624 9.210 9.233 540,337 -0.28(-2.95%)
Nov 13, 2007 9.280 9.577 9.280 9.514 985,038 +0.28(+3.04%)
Nov 12, 2007 9.233 9.600 9.163 9.233 800,934 -0.02(-0.25%)
Nov 09, 2007 9.241 9.421 9.124 9.257 569,777 -0.13(-1.41%)
Nov 08, 2007 9.272 9.413 9.108 9.389 846,749 +0.17(+1.86%)
Nov 07, 2007 9.592 9.670 9.210 9.218 762,979 -0.53(-5.44%)
Nov 06, 2007 9.358 9.756 9.358 9.748 792,897 +0.41(+4.34%)
Nov 05, 2007 9.413 9.428 9.210 9.343 974,707 -0.16(-1.72%)
Nov 02, 2007 9.444 9.522 9.108 9.506 1,004,271 +0.20(+2.10%)
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.