Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

91.92 -3.23 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.55 12.25 11.35 12.07 1,054,133 +0.30(+2.55%)
Jan 30, 2008 11.69 12.10 11.60 11.77 1,690,577 -0.02(-0.17%)
Jan 29, 2008 11.20 11.89 11.14 11.79 1,985,798 +0.68(+6.12%)
Jan 28, 2008 10.90 11.14 10.54 11.11 453,235 +0.21(+1.93%)
Jan 25, 2008 10.99 11.35 10.72 10.90 1,293,256 +0.08(+0.74%)
Jan 24, 2008 11.05 11.06 10.43 10.82 1,496,313 -0.21(-1.90%)
Jan 23, 2008 9.350 11.13 9.210 11.03 2,313,396 +1.48(+15.50%)
Jan 22, 2008 9.000 9.900 8.960 9.550 1,071,360 +0.22(+2.36%)
Jan 21, 2008 9.780 9.890 9.180 9.330 1,047,456 +0.00(+0.00%)
Jan 18, 2008 9.780 9.890 9.180 9.330 1,047,456 -0.41(-4.21%)
Jan 17, 2008 9.320 10.08 9.210 9.740 1,921,528 +0.49(+5.30%)
Jan 16, 2008 9.340 9.620 9.250 9.250 1,412,893 -0.14(-1.49%)
Jan 15, 2008 9.640 9.670 9.200 9.390 1,139,258 -0.31(-3.20%)
Jan 14, 2008 9.850 9.870 9.340 9.700 1,410,129 -0.07(-0.72%)
Jan 11, 2008 10.07 10.09 9.730 9.770 759,511 -0.40(-3.93%)
Jan 10, 2008 10.13 10.54 10.02 10.17 898,293 -0.06(-0.59%)
Jan 09, 2008 10.10 10.35 10.03 10.23 957,645 +0.08(+0.79%)
Jan 08, 2008 10.56 10.58 10.10 10.15 827,731 -0.38(-3.61%)
Jan 07, 2008 10.32 10.78 10.29 10.53 1,043,036 +0.21(+2.03%)
Jan 04, 2008 10.04 10.50 9.765 10.32 1,332,188 +0.06(+0.58%)
Jan 03, 2008 10.62 10.72 10.26 10.26 791,519 -0.37(-3.48%)
Jan 02, 2008 11.05 11.10 10.43 10.63 904,138 -0.43(-3.89%)
Jan 01, 2008 11.00 11.06 10.85 11.06 629,242 +0.00(+0.00%)
Dec 31, 2007 11.00 11.06 10.85 11.06 629,242 +0.05(+0.45%)
Dec 28, 2007 10.99 11.10 10.86 11.01 506,827 +0.09(+0.82%)
Dec 27, 2007 11.34 11.34 10.88 10.92 568,801 -0.27(-2.41%)
Dec 26, 2007 11.29 11.31 11.15 11.19 487,931 -0.13(-1.15%)
Dec 24, 2007 11.06 11.32 10.94 11.32 360,147 +0.29(+2.63%)
Dec 21, 2007 11.65 11.65 10.77 11.03 2,121,886 -0.44(-3.84%)
Dec 20, 2007 12.04 12.07 11.36 11.47 1,563,023 -0.42(-3.53%)
Dec 19, 2007 12.30 12.31 11.82 11.89 1,757,207 -0.62(-4.96%)
Dec 18, 2007 12.24 12.61 12.17 12.51 753,271 +0.36(+2.96%)
Dec 17, 2007 12.11 12.49 12.04 12.15 572,749 -0.04(-0.33%)
Dec 14, 2007 12.40 12.40 11.94 12.19 820,909 -0.29(-2.32%)
Dec 13, 2007 12.75 12.85 12.41 12.48 550,242 -0.41(-3.18%)
Dec 12, 2007 13.46 13.49 12.67 12.89 623,018 -0.21(-1.60%)
Dec 11, 2007 13.11 13.60 12.85 13.10 743,510 -0.08(-0.61%)
Dec 10, 2007 13.00 13.25 12.76 13.18 615,157 +0.34(+2.65%)
Dec 07, 2007 12.81 13.00 12.75 12.84 783,087 +0.09(+0.71%)
Dec 06, 2007 12.38 12.83 12.19 12.75 595,563 +0.32(+2.57%)
Dec 05, 2007 12.31 12.73 12.07 12.43 781,117 +0.45(+3.76%)
Dec 04, 2007 12.25 12.37 11.87 11.98 750,101 -0.43(-3.46%)
Dec 03, 2007 12.61 12.66 12.30 12.41 629,353 -0.18(-1.43%)
Nov 30, 2007 13.11 13.41 12.53 12.59 825,817 -0.42(-3.23%)
Nov 29, 2007 12.65 13.05 12.29 13.01 623,460 +0.32(+2.52%)
Nov 28, 2007 12.16 12.87 12.15 12.69 1,061,836 +0.71(+5.93%)
Nov 27, 2007 12.15 12.43 11.86 11.98 529,784 -0.14(-1.16%)
Nov 26, 2007 12.29 12.49 12.07 12.12 514,463 -0.19(-1.54%)
Nov 23, 2007 12.14 12.45 12.00 12.31 154,088 +0.29(+2.41%)
Nov 21, 2007 11.94 12.35 11.80 12.02 614,225 +0.02(+0.17%)
Nov 20, 2007 12.15 12.22 11.70 12.00 704,463 -0.11(-0.91%)
Nov 19, 2007 12.14 12.20 11.90 12.11 977,790 -0.17(-1.38%)
Nov 16, 2007 11.95 12.45 11.92 12.28 556,220 +0.38(+3.19%)
Nov 15, 2007 11.76 12.08 11.75 11.90 286,417 +0.07(+0.59%)
Nov 14, 2007 12.25 12.33 11.80 11.83 421,731 -0.36(-2.95%)
Nov 13, 2007 11.89 12.27 11.89 12.19 768,818 +0.36(+3.04%)
Nov 12, 2007 11.83 12.30 11.74 11.83 625,126 -0.03(-0.25%)
Nov 09, 2007 11.84 12.07 11.69 11.86 444,709 -0.17(-1.41%)
Nov 08, 2007 11.88 12.06 11.67 12.03 660,884 +0.22(+1.86%)
Nov 07, 2007 12.29 12.39 11.80 11.81 595,502 -0.68(-5.44%)
Nov 06, 2007 11.99 12.50 11.99 12.49 618,853 +0.52(+4.34%)
Nov 05, 2007 12.06 12.08 11.80 11.97 760,755 -0.21(-1.72%)
Nov 02, 2007 12.10 12.20 11.67 12.18 783,830 +0.25(+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.