Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

95.32 +1.36 (+1.45%)
Streaming Delayed Price Updated: 2:12 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.330 7.910 7.263 7.750 666,853 +0.45(+6.16%)
Dec 30, 2008 7.210 7.300 6.980 7.300 344,853 +0.18(+2.53%)
Dec 29, 2008 7.130 7.340 7.040 7.120 431,455 -0.13(-1.79%)
Dec 26, 2008 7.200 7.250 7.110 7.250 112,367 +0.09(+1.26%)
Dec 24, 2008 7.080 7.180 7.030 7.160 231,892 +0.09(+1.27%)
Dec 23, 2008 7.500 7.540 7.030 7.070 613,510 -0.42(-5.61%)
Dec 22, 2008 8.120 8.140 7.360 7.490 1,043,736 -0.63(-7.76%)
Dec 19, 2008 7.930 8.200 7.740 8.120 1,848,358 +0.35(+4.50%)
Dec 18, 2008 7.700 7.900 7.560 7.770 1,428,674 +0.05(+0.65%)
Dec 17, 2008 7.610 8.100 7.350 7.720 1,098,604 +0.00(+0.00%)
Dec 16, 2008 6.850 7.730 6.850 7.720 821,628 +1.01(+15.05%)
Dec 15, 2008 7.100 7.180 6.610 6.710 865,175 -0.38(-5.36%)
Dec 12, 2008 7.120 7.490 6.970 7.090 788,311 -0.19(-2.61%)
Dec 11, 2008 7.160 7.520 6.990 7.280 1,338,112 +0.07(+0.97%)
Dec 10, 2008 6.740 7.220 6.690 7.210 901,015 +0.56(+8.42%)
Dec 09, 2008 6.740 6.970 6.600 6.650 546,387 -0.18(-2.64%)
Dec 08, 2008 6.500 6.900 6.500 6.830 681,201 +0.38(+5.89%)
Dec 05, 2008 5.860 6.475 5.630 6.450 718,531 +0.48(+8.04%)
Dec 04, 2008 5.840 6.560 5.800 5.970 1,128,728 +0.02(+0.34%)
Dec 03, 2008 5.740 6.000 5.200 5.950 915,920 +0.51(+9.37%)
Dec 02, 2008 5.230 5.440 5.030 5.440 720,914 +0.30(+5.84%)
Dec 01, 2008 5.560 5.650 5.120 5.140 559,283 -0.45(-8.05%)
Nov 28, 2008 5.300 5.590 5.220 5.590 233,612 +0.29(+5.47%)
Nov 26, 2008 4.800 5.330 4.650 5.300 665,293 +0.39(+7.94%)
Nov 25, 2008 4.790 4.920 4.690 4.910 899,037 +0.19(+4.03%)
Nov 24, 2008 4.430 4.870 4.280 4.720 1,332,086 +0.26(+5.83%)
Nov 21, 2008 4.840 4.840 4.090 4.460 2,025,353 -0.30(-6.30%)
Nov 20, 2008 5.020 5.050 4.750 4.760 1,311,298 -0.16(-3.25%)
Nov 19, 2008 5.460 5.500 4.920 4.920 816,578 -0.54(-9.89%)
Nov 18, 2008 5.680 5.810 5.260 5.460 477,231 -0.19(-3.36%)
Nov 17, 2008 5.490 5.700 5.445 5.650 567,367 +0.11(+1.99%)
Nov 14, 2008 5.810 5.910 5.530 5.540 1,178,464 -0.38(-6.42%)
Nov 13, 2008 6.400 6.470 5.520 5.920 2,433,707 -0.45(-7.06%)
Nov 12, 2008 6.530 6.790 6.370 6.370 710,327 -0.23(-3.48%)
Nov 11, 2008 6.630 6.870 6.560 6.600 1,098,162 -0.03(-0.45%)
Nov 10, 2008 7.010 7.010 6.600 6.630 691,886 -0.25(-3.63%)
Nov 07, 2008 6.920 7.010 6.720 6.880 401,663 +0.03(+0.44%)
Nov 06, 2008 7.130 7.240 6.770 6.850 762,063 -0.32(-4.46%)
Nov 05, 2008 7.230 7.440 7.115 7.170 759,226 -0.16(-2.18%)
Nov 04, 2008 7.140 7.370 7.010 7.330 760,238 +0.23(+3.24%)
Nov 03, 2008 7.060 7.290 6.980 7.100 715,898 +0.08(+1.14%)
Oct 31, 2008 6.850 7.100 6.740 7.020 1,003,019 +0.13(+1.89%)
Oct 30, 2008 6.880 6.980 6.720 6.890 501,582 +0.25(+3.77%)
Oct 29, 2008 6.910 6.950 6.410 6.640 1,369,153 -0.23(-3.35%)
Oct 28, 2008 6.910 6.960 6.150 6.870 1,886,707 -0.27(-3.78%)
Oct 27, 2008 7.260 7.490 7.120 7.140 738,845 -0.11(-1.52%)
Oct 24, 2008 6.940 7.560 6.810 7.250 881,519 -0.26(-3.46%)
Oct 23, 2008 7.130 7.580 7.040 7.510 1,289,263 +0.38(+5.33%)
Oct 22, 2008 7.170 7.340 7.060 7.130 914,099 -0.20(-2.73%)
Oct 21, 2008 7.610 8.040 7.310 7.330 647,319 -0.39(-5.05%)
Oct 20, 2008 7.490 7.820 7.350 7.720 427,454 +0.30(+4.04%)
Oct 17, 2008 7.160 7.660 7.000 7.420 690,184 +0.00(+0.00%)
Oct 16, 2008 7.060 7.450 6.780 7.420 1,028,049 +0.40(+5.70%)
Oct 15, 2008 7.390 7.470 6.950 7.020 955,368 -0.48(-6.40%)
Oct 14, 2008 8.310 8.310 7.240 7.500 1,042,535 -0.58(-7.18%)
Oct 13, 2008 8.120 8.130 7.740 8.080 726,778 +0.36(+4.66%)
Oct 10, 2008 7.290 7.850 7.080 7.720 2,049,857 +0.27(+3.62%)
Oct 09, 2008 8.260 8.380 7.410 7.450 1,567,449 -0.69(-8.48%)
Oct 08, 2008 7.750 8.360 7.700 8.140 1,775,057 +0.33(+4.23%)
Oct 07, 2008 8.030 8.270 7.800 7.810 1,244,057 -0.22(-2.74%)
Oct 06, 2008 8.190 8.370 7.740 8.030 1,098,817 -0.21(-2.55%)
Oct 03, 2008 8.890 8.890 8.240 8.240 861,026 -0.49(-5.61%)
Oct 02, 2008 8.790 9.020 8.550 8.730 797,759 -0.13(-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.