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 (%)
Jun 30, 2008 7.079 7.196 6.946 7.001 1,073,320 -0.09(-1.32%)
Jun 27, 2008 7.251 7.368 7.063 7.095 1,494,837 -0.14(-1.94%)
Jun 26, 2008 7.516 7.594 7.173 7.235 1,460,375 -0.39(-5.12%)
Jun 25, 2008 7.282 7.789 7.282 7.625 1,518,821 +0.39(+5.39%)
Jun 24, 2008 6.985 7.555 6.985 7.235 2,585,854 +0.20(+2.77%)
Jun 23, 2008 7.118 7.118 6.954 7.040 1,615,779 -0.06(-0.88%)
Jun 20, 2008 7.165 7.165 6.868 7.103 1,782,399 -0.11(-1.52%)
Jun 19, 2008 7.188 7.298 7.118 7.212 1,923,375 -0.02(-0.22%)
Jun 18, 2008 7.235 7.352 7.149 7.227 609,864 -0.03(-0.43%)
Jun 17, 2008 7.376 7.430 7.220 7.259 692,370 -0.08(-1.06%)
Jun 16, 2008 7.305 7.407 7.181 7.337 1,952,425 +0.03(+0.43%)
Jun 13, 2008 7.594 7.696 7.212 7.305 2,692,843 -0.20(-2.60%)
Jun 12, 2008 7.579 7.664 7.493 7.501 807,481 +0.02(+0.21%)
Jun 11, 2008 7.641 7.696 7.485 7.485 708,115 -0.19(-2.44%)
Jun 10, 2008 7.649 7.813 7.610 7.672 1,482,132 -0.16(-1.99%)
Jun 09, 2008 8.141 8.180 7.774 7.828 2,911,741 -0.27(-3.28%)
Jun 06, 2008 8.344 8.344 8.039 8.094 942,098 -0.34(-3.98%)
Jun 05, 2008 8.156 8.437 8.125 8.429 641,002 +0.28(+3.45%)
Jun 04, 2008 8.016 8.226 7.961 8.148 1,488,684 +0.07(+0.87%)
Jun 03, 2008 8.226 8.258 8.000 8.078 907,129 -0.10(-1.24%)
Jun 02, 2008 8.562 8.601 8.008 8.180 826,828 -0.43(-4.99%)
May 30, 2008 8.710 8.710 8.539 8.609 450,461 -0.08(-0.90%)
May 29, 2008 8.554 8.718 8.445 8.687 824,159 +0.12(+1.46%)
May 28, 2008 8.578 8.617 8.507 8.562 662,746 +0.05(+0.55%)
May 27, 2008 8.359 8.640 8.312 8.515 522,429 +0.19(+2.25%)
May 26, 2008 8.507 8.585 8.164 8.328 860,492 +0.00(+0.00%)
May 23, 2008 8.507 8.585 8.164 8.328 860,492 -0.26(-3.00%)
May 22, 2008 8.437 8.695 8.297 8.585 762,221 +0.16(+1.85%)
May 21, 2008 8.609 8.640 8.312 8.429 839,934 -0.13(-1.55%)
May 20, 2008 8.765 8.773 8.445 8.562 781,923 -0.27(-3.01%)
May 19, 2008 8.874 8.929 8.703 8.827 887,113 -0.05(-0.62%)
May 16, 2008 8.976 8.976 8.601 8.882 804,629 -0.05(-0.61%)
May 15, 2008 8.952 8.999 8.648 8.937 1,012,079 -0.03(-0.35%)
May 14, 2008 8.952 9.054 8.859 8.968 698,885 +0.01(+0.09%)
May 13, 2008 8.788 8.960 8.695 8.960 956,895 +0.16(+1.86%)
May 12, 2008 8.679 8.804 8.601 8.796 647,150 +0.16(+1.81%)
May 09, 2008 8.624 8.820 8.585 8.640 441,340 -0.05(-0.54%)
May 08, 2008 8.788 8.827 8.632 8.687 863,114 -0.09(-0.98%)
May 07, 2008 9.077 9.116 8.734 8.773 1,126,703 -0.28(-3.10%)
May 06, 2008 9.140 9.280 8.874 9.054 1,023,562 -0.18(-1.94%)
May 05, 2008 9.124 9.350 9.015 9.233 874,578 +0.00(+0.00%)
May 02, 2008 9.382 9.444 9.163 9.233 1,049,649 -0.20(-2.07%)
May 01, 2008 9.171 9.428 9.081 9.428 1,592,048 +0.22(+2.37%)
Apr 30, 2008 9.194 9.397 9.132 9.210 2,079,951 +0.06(+0.68%)
Apr 29, 2008 8.679 9.335 8.640 9.147 4,662,534 +1.01(+12.37%)
Apr 28, 2008 8.102 8.570 8.102 8.141 1,921,161 -0.02(-0.29%)
Apr 25, 2008 8.078 8.211 7.860 8.164 1,394,676 +0.06(+0.77%)
Apr 24, 2008 7.805 8.203 7.805 8.102 1,887,660 +0.30(+3.90%)
Apr 23, 2008 7.821 7.891 7.688 7.797 899,154 +0.02(+0.20%)
Apr 22, 2008 7.844 7.930 7.672 7.782 1,068,775 -0.12(-1.48%)
Apr 21, 2008 7.782 7.938 7.657 7.899 569,892 +0.07(+0.90%)
Apr 18, 2008 7.758 7.922 7.719 7.828 539,804 +0.24(+3.19%)
Apr 17, 2008 7.727 7.743 7.563 7.586 389,717 -0.18(-2.31%)
Apr 16, 2008 7.610 7.860 7.610 7.766 951,874 +0.24(+3.22%)
Apr 15, 2008 7.516 7.555 7.344 7.524 988,192 +0.05(+0.63%)
Apr 14, 2008 7.625 7.875 7.407 7.477 721,601 -0.16(-2.14%)
Apr 11, 2008 7.899 7.914 7.618 7.641 791,883 -0.32(-4.02%)
Apr 10, 2008 7.727 8.117 7.711 7.961 1,300,424 +0.25(+3.24%)
Apr 09, 2008 7.906 8.024 7.586 7.711 1,027,496 -0.20(-2.56%)
Apr 08, 2008 7.867 8.000 7.867 7.914 1,021,873 -0.03(-0.39%)
Apr 07, 2008 8.258 8.312 7.930 7.945 888,075 -0.28(-3.42%)
Apr 04, 2008 8.453 8.453 8.172 8.226 751,875 -0.20(-2.41%)
Apr 03, 2008 8.359 8.476 8.109 8.429 873,105 -0.03(-0.37%)
Apr 02, 2008 8.172 8.476 8.016 8.461 1,860,106 +0.27(+3.24%)
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.