Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.720 6.173 5.667 6.048 854,529 +0.35(+6.16%)
Dec 30, 2008 5.627 5.697 5.447 5.697 441,907 +0.14(+2.53%)
Dec 29, 2008 5.564 5.728 5.494 5.556 552,882 -0.10(-1.79%)
Dec 26, 2008 5.619 5.658 5.548 5.658 143,991 +0.07(+1.26%)
Dec 24, 2008 5.525 5.603 5.486 5.587 297,154 +0.07(+1.27%)
Dec 23, 2008 5.853 5.884 5.486 5.517 786,174 -0.33(-5.61%)
Dec 22, 2008 6.337 6.352 5.744 5.845 1,337,481 -0.49(-7.76%)
Dec 19, 2008 6.188 6.399 6.040 6.337 2,368,553 +0.27(+4.50%)
Dec 18, 2008 6.009 6.165 5.900 6.064 1,830,755 +0.04(+0.65%)
Dec 17, 2008 5.939 6.321 5.736 6.024 1,407,791 +0.00(+0.00%)
Dec 16, 2008 5.346 6.032 5.346 6.024 1,052,864 +0.79(+15.05%)
Dec 15, 2008 5.541 5.603 5.158 5.236 1,108,666 -0.30(-5.36%)
Dec 12, 2008 5.556 5.845 5.439 5.533 1,010,170 -0.15(-2.61%)
Dec 11, 2008 5.587 5.868 5.455 5.681 1,714,705 +0.05(+0.97%)
Dec 10, 2008 5.260 5.634 5.221 5.627 1,154,593 +0.44(+8.42%)
Dec 09, 2008 5.260 5.439 5.150 5.189 700,160 -0.14(-2.64%)
Dec 08, 2008 5.072 5.385 5.072 5.330 872,915 +0.30(+5.89%)
Dec 05, 2008 4.573 5.053 4.394 5.033 920,751 +0.37(+8.04%)
Dec 04, 2008 4.557 5.119 4.526 4.659 1,446,393 +0.02(+0.34%)
Dec 03, 2008 4.479 4.682 4.058 4.643 1,173,693 +0.40(+9.37%)
Dec 02, 2008 4.081 4.245 3.925 4.245 923,805 +0.23(+5.84%)
Dec 01, 2008 4.339 4.409 3.996 4.011 716,685 -0.35(-8.05%)
Nov 28, 2008 4.136 4.362 4.074 4.362 299,358 +0.23(+5.47%)
Nov 26, 2008 3.746 4.159 3.629 4.136 852,530 +0.30(+7.94%)
Nov 25, 2008 3.738 3.839 3.660 3.832 1,152,058 +0.15(+4.03%)
Nov 24, 2008 3.457 3.800 3.340 3.683 1,706,983 +0.20(+5.83%)
Nov 21, 2008 3.777 3.777 3.192 3.480 2,595,361 -0.23(-6.30%)
Nov 20, 2008 3.917 3.941 3.707 3.715 1,680,345 -0.12(-3.25%)
Nov 19, 2008 4.261 4.292 3.839 3.839 1,046,392 -0.42(-9.89%)
Nov 18, 2008 4.433 4.534 4.105 4.261 611,541 -0.15(-3.36%)
Nov 17, 2008 4.284 4.448 4.249 4.409 727,044 +0.09(+1.99%)
Nov 14, 2008 4.534 4.612 4.315 4.323 1,510,126 -0.30(-6.42%)
Nov 13, 2008 4.994 5.049 4.308 4.620 3,118,641 -0.35(-7.06%)
Nov 12, 2008 5.096 5.299 4.971 4.971 910,239 -0.18(-3.48%)
Nov 11, 2008 5.174 5.361 5.119 5.150 1,407,225 -0.02(-0.45%)
Nov 10, 2008 5.470 5.470 5.150 5.174 886,608 -0.20(-3.63%)
Nov 07, 2008 5.400 5.470 5.244 5.369 514,705 +0.02(+0.44%)
Nov 06, 2008 5.564 5.650 5.283 5.346 976,535 -0.25(-4.46%)
Nov 05, 2008 5.642 5.806 5.552 5.595 972,899 -0.12(-2.18%)
Nov 04, 2008 5.572 5.751 5.470 5.720 974,196 +0.18(+3.24%)
Nov 03, 2008 5.509 5.689 5.447 5.541 917,377 +0.06(+1.14%)
Oct 31, 2008 5.346 5.541 5.260 5.478 1,285,305 +0.10(+1.89%)
Oct 30, 2008 5.369 5.447 5.244 5.377 642,745 +0.20(+3.77%)
Oct 29, 2008 5.392 5.424 5.002 5.182 1,754,482 -0.18(-3.35%)
Oct 28, 2008 5.392 5.431 4.799 5.361 2,417,695 -0.21(-3.78%)
Oct 27, 2008 5.666 5.845 5.556 5.572 946,783 -0.09(-1.52%)
Oct 24, 2008 5.416 5.900 5.314 5.658 1,129,610 -0.20(-3.46%)
Oct 23, 2008 5.564 5.915 5.494 5.861 1,652,108 +0.30(+5.33%)
Oct 22, 2008 5.595 5.728 5.509 5.564 1,171,359 -0.16(-2.73%)
Oct 21, 2008 5.939 6.274 5.705 5.720 829,498 -0.30(-5.05%)
Oct 20, 2008 5.845 6.103 5.736 6.024 547,755 +0.23(+4.04%)
Oct 17, 2008 5.587 5.978 5.463 5.790 884,427 +0.00(+0.00%)
Oct 16, 2008 5.509 5.814 5.291 5.790 1,317,379 +0.31(+5.70%)
Oct 15, 2008 5.767 5.829 5.424 5.478 1,224,243 -0.37(-6.40%)
Oct 14, 2008 6.485 6.485 5.650 5.853 1,335,942 -0.45(-7.18%)
Oct 13, 2008 6.337 6.344 6.040 6.305 931,319 +0.28(+4.66%)
Oct 10, 2008 5.689 6.126 5.525 6.024 2,626,761 +0.21(+3.62%)
Oct 09, 2008 6.446 6.540 5.783 5.814 2,008,586 -0.54(-8.48%)
Oct 08, 2008 6.048 6.524 6.009 6.352 2,274,623 +0.26(+4.23%)
Oct 07, 2008 6.266 6.454 6.087 6.095 1,594,180 -0.17(-2.74%)
Oct 06, 2008 6.391 6.532 6.040 6.266 1,408,064 -0.16(-2.55%)
Oct 03, 2008 6.938 6.938 6.430 6.430 1,103,350 -0.38(-5.61%)
Oct 02, 2008 6.859 7.039 6.672 6.813 1,022,277 -0.10(-1.47%)
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.