Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

170.61 -1.88 (-1.09%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 8.730 8.730 8.558 8.628 449,450 -0.08(-0.90%)
May 29, 2008 8.573 8.738 8.464 8.706 822,309 +0.13(+1.46%)
May 28, 2008 8.597 8.636 8.527 8.581 661,259 +0.05(+0.55%)
May 27, 2008 8.378 8.660 8.331 8.534 521,256 +0.19(+2.25%)
May 26, 2008 8.527 8.605 8.182 8.347 858,561 +0.00(+0.00%)
May 23, 2008 8.527 8.605 8.182 8.347 858,561 -0.26(-3.00%)
May 22, 2008 8.456 8.714 8.315 8.605 760,511 +0.16(+1.85%)
May 21, 2008 8.628 8.660 8.331 8.448 838,048 -0.13(-1.55%)
May 20, 2008 8.785 8.793 8.464 8.581 780,168 -0.27(-3.01%)
May 19, 2008 8.894 8.949 8.722 8.847 885,121 -0.05(-0.62%)
May 16, 2008 8.996 8.996 8.620 8.902 802,823 -0.05(-0.61%)
May 15, 2008 8.972 9.019 8.667 8.957 1,009,808 -0.03(-0.35%)
May 14, 2008 8.972 9.074 8.879 8.988 697,316 +0.01(+0.09%)
May 13, 2008 8.808 8.980 8.714 8.980 954,747 +0.16(+1.86%)
May 12, 2008 8.699 8.824 8.620 8.816 645,697 +0.16(+1.81%)
May 09, 2008 8.644 8.839 8.605 8.660 440,349 -0.05(-0.54%)
May 08, 2008 8.808 8.847 8.652 8.706 861,176 -0.09(-0.98%)
May 07, 2008 9.098 9.137 8.753 8.793 1,124,174 -0.28(-3.10%)
May 06, 2008 9.160 9.301 8.894 9.074 1,021,264 -0.18(-1.94%)
May 05, 2008 9.145 9.371 9.035 9.254 872,615 +0.00(+0.00%)
May 02, 2008 9.403 9.465 9.184 9.254 1,047,293 -0.20(-2.07%)
May 01, 2008 9.191 9.450 9.101 9.450 1,588,475 +0.22(+2.37%)
Apr 30, 2008 9.215 9.418 9.152 9.231 2,075,282 +0.06(+0.68%)
Apr 29, 2008 8.699 9.356 8.660 9.168 4,652,069 +1.01(+12.37%)
Apr 28, 2008 8.120 8.589 8.120 8.159 1,916,848 -0.02(-0.29%)
Apr 25, 2008 8.096 8.229 7.877 8.182 1,391,546 +0.06(+0.77%)
Apr 24, 2008 7.823 8.221 7.823 8.120 1,883,423 +0.31(+3.90%)
Apr 23, 2008 7.838 7.909 7.705 7.815 897,136 +0.02(+0.20%)
Apr 22, 2008 7.862 7.948 7.690 7.799 1,066,377 -0.12(-1.48%)
Apr 21, 2008 7.799 7.955 7.674 7.916 568,613 +0.07(+0.90%)
Apr 18, 2008 7.776 7.940 7.736 7.846 538,592 +0.24(+3.19%)
Apr 17, 2008 7.744 7.760 7.580 7.603 388,842 -0.18(-2.31%)
Apr 16, 2008 7.627 7.877 7.627 7.783 949,738 +0.24(+3.22%)
Apr 15, 2008 7.533 7.572 7.361 7.541 985,974 +0.05(+0.63%)
Apr 14, 2008 7.643 7.893 7.424 7.494 719,981 -0.16(-2.15%)
Apr 11, 2008 7.916 7.932 7.635 7.658 790,106 -0.32(-4.02%)
Apr 10, 2008 7.744 8.135 7.729 7.979 1,297,505 +0.25(+3.24%)
Apr 09, 2008 7.924 8.042 7.603 7.729 1,025,190 -0.20(-2.56%)
Apr 08, 2008 7.885 8.018 7.885 7.932 1,019,580 -0.03(-0.39%)
Apr 07, 2008 8.276 8.331 7.948 7.963 886,082 -0.28(-3.42%)
Apr 04, 2008 8.472 8.472 8.190 8.245 750,188 -0.20(-2.41%)
Apr 03, 2008 8.378 8.495 8.128 8.448 871,145 -0.03(-0.37%)
Apr 02, 2008 8.190 8.495 8.034 8.480 1,855,931 +0.27(+3.24%)
Apr 01, 2008 7.799 8.261 7.666 8.214 1,621,473 +0.55(+7.14%)
Mar 31, 2008 7.666 7.752 7.463 7.666 1,556,389 +0.12(+1.55%)
Mar 28, 2008 7.588 7.932 7.517 7.549 1,158,805 -0.35(-4.46%)
Mar 27, 2008 8.229 8.253 7.901 7.901 869,064 -0.29(-3.53%)
Mar 26, 2008 8.425 8.425 8.096 8.190 822,267 -0.31(-3.68%)
Mar 25, 2008 8.550 8.644 8.261 8.503 1,356,589 -0.02(-0.28%)
Mar 24, 2008 8.198 8.667 8.159 8.527 2,321,449 +0.35(+4.31%)
Mar 21, 2008 7.862 8.480 7.830 8.175 3,030,106 +0.00(+0.00%)
Mar 20, 2008 7.862 8.480 7.830 8.175 3,030,106 +0.44(+5.66%)
Mar 19, 2008 7.846 7.971 7.697 7.736 1,168,036 -0.03(-0.40%)
Mar 18, 2008 7.658 7.823 7.549 7.768 1,153,584 +0.27(+3.65%)
Mar 17, 2008 7.236 7.619 7.126 7.494 1,722,820 +0.02(+0.31%)
Mar 14, 2008 7.603 7.713 7.314 7.471 1,268,607 -0.13(-1.75%)
Mar 13, 2008 7.236 7.603 7.111 7.603 1,210,880 +0.35(+4.85%)
Mar 12, 2008 7.212 7.533 7.072 7.251 974,951 +0.05(+0.76%)
Mar 11, 2008 7.283 7.314 7.040 7.197 996,056 +0.11(+1.55%)
Mar 10, 2008 7.165 7.322 7.048 7.087 706,197 -0.07(-0.98%)
Mar 07, 2008 7.103 7.322 7.099 7.158 1,006,397 -0.06(-0.87%)
Mar 06, 2008 7.486 7.486 7.072 7.220 1,351,938 -0.32(-4.25%)
Mar 05, 2008 7.228 7.627 7.220 7.541 1,741,547 +0.34(+4.67%)
Mar 04, 2008 7.236 7.322 7.142 7.205 1,021,088 -0.11(-1.50%)
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.