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

Texas Roadhouse Inc (NQ: TXRH )

169.67 -2.82 (-1.63%)
Streaming Delayed Price Updated: 2:11 PM 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 (%)
Aug 29, 2008 7.039 7.094 6.891 7.024 1,273,398 -0.05(-0.66%)
Aug 28, 2008 6.930 7.125 6.883 7.070 1,098,279 +0.11(+1.57%)
Aug 27, 2008 6.945 7.055 6.820 6.961 1,306,064 +0.05(+0.68%)
Aug 26, 2008 7.188 7.375 6.859 6.914 2,103,795 -0.33(-4.54%)
Aug 25, 2008 7.462 7.462 7.180 7.243 730,267 -0.26(-3.44%)
Aug 22, 2008 7.250 7.571 7.250 7.501 841,669 +0.31(+4.24%)
Aug 21, 2008 7.274 7.493 7.125 7.196 905,926 -0.13(-1.71%)
Aug 20, 2008 7.375 7.477 7.227 7.321 1,157,747 -0.02(-0.21%)
Aug 19, 2008 7.469 7.548 7.274 7.336 1,680,713 -0.22(-2.90%)
Aug 18, 2008 7.946 7.946 7.462 7.555 1,497,966 -0.32(-4.07%)
Aug 15, 2008 8.079 8.197 7.806 7.876 1,392,026 -0.14(-1.76%)
Aug 14, 2008 7.978 8.212 7.978 8.017 1,430,302 -0.04(-0.49%)
Aug 13, 2008 7.986 8.212 7.892 8.056 1,648,076 +0.00(+0.00%)
Aug 12, 2008 7.939 8.103 7.813 8.056 4,236,330 +0.07(+0.88%)
Aug 11, 2008 8.150 8.150 7.681 7.986 2,956,331 +0.02(+0.20%)
Aug 08, 2008 7.735 8.158 7.634 7.970 2,890,263 +0.23(+2.93%)
Aug 07, 2008 7.657 7.868 7.594 7.743 1,097,865 -0.01(-0.10%)
Aug 06, 2008 7.735 7.798 7.493 7.751 1,615,205 +0.01(+0.10%)
Aug 05, 2008 7.321 7.806 7.297 7.743 2,459,754 +0.54(+7.49%)
Aug 04, 2008 7.368 7.422 7.188 7.203 1,518,208 -0.16(-2.23%)
Aug 01, 2008 7.289 7.501 7.133 7.368 1,774,293 +0.11(+1.51%)
Jul 31, 2008 7.344 7.516 7.219 7.258 1,865,600 +0.09(+1.20%)
Jul 30, 2008 7.039 7.235 7.024 7.172 1,257,493 +0.10(+1.44%)
Jul 29, 2008 6.941 7.219 6.500 7.070 2,840,090 +0.52(+7.88%)
Jul 28, 2008 7.133 7.227 6.531 6.554 2,946,035 -0.70(-9.70%)
Jul 25, 2008 7.344 7.501 7.196 7.258 705,243 +0.02(+0.22%)
Jul 24, 2008 7.524 7.551 7.196 7.243 831,736 -0.21(-2.83%)
Jul 23, 2008 7.149 7.587 7.149 7.454 833,911 +0.29(+4.04%)
Jul 22, 2008 6.828 7.180 6.750 7.164 839,897 +0.27(+3.97%)
Jul 21, 2008 6.945 7.141 6.820 6.891 811,705 -0.02(-0.23%)
Jul 18, 2008 7.031 7.196 6.836 6.906 1,024,390 -0.18(-2.54%)
Jul 17, 2008 7.039 7.266 6.781 7.086 1,631,046 +0.15(+2.14%)
Jul 16, 2008 6.734 7.047 6.578 6.937 802,666 +0.20(+3.02%)
Jul 15, 2008 6.656 6.867 6.484 6.734 1,229,544 +0.02(+0.23%)
Jul 14, 2008 6.914 7.008 6.578 6.718 837,858 -0.13(-1.83%)
Jul 11, 2008 7.172 7.227 6.742 6.844 1,411,186 -0.39(-5.41%)
Jul 10, 2008 7.039 7.422 7.039 7.235 2,239,068 +0.20(+2.89%)
Jul 09, 2008 7.430 7.430 7.031 7.031 1,077,227 -0.36(-4.87%)
Jul 08, 2008 7.117 7.399 7.063 7.391 1,449,132 +0.34(+4.77%)
Jul 07, 2008 7.117 7.188 6.969 7.055 1,481,944 +0.01(+0.11%)
Jul 04, 2008 7.078 7.113 6.992 7.047 1,067,137 +0.00(+0.00%)
Jul 03, 2008 7.078 7.113 6.992 7.047 1,067,137 -0.01(-0.11%)
Jul 02, 2008 7.235 7.235 7.008 7.055 1,280,022 -0.16(-2.17%)
Jul 01, 2008 6.891 7.219 6.891 7.211 1,615,388 +0.20(+2.79%)
Jun 30, 2008 7.094 7.211 6.961 7.016 1,071,078 -0.09(-1.32%)
Jun 27, 2008 7.266 7.383 7.078 7.110 1,491,714 -0.14(-1.94%)
Jun 26, 2008 7.532 7.610 7.188 7.250 1,457,324 -0.39(-5.12%)
Jun 25, 2008 7.297 7.806 7.297 7.641 1,515,648 +0.39(+5.39%)
Jun 24, 2008 7.000 7.571 7.000 7.250 2,580,451 +0.20(+2.77%)
Jun 23, 2008 7.133 7.133 6.969 7.055 1,612,403 -0.06(-0.88%)
Jun 20, 2008 7.180 7.180 6.883 7.117 1,778,675 -0.11(-1.52%)
Jun 19, 2008 7.203 7.313 7.133 7.227 1,919,356 -0.02(-0.22%)
Jun 18, 2008 7.250 7.368 7.164 7.243 608,590 -0.03(-0.43%)
Jun 17, 2008 7.391 7.446 7.235 7.274 690,923 -0.08(-1.06%)
Jun 16, 2008 7.321 7.422 7.196 7.352 1,948,346 +0.03(+0.43%)
Jun 13, 2008 7.610 7.712 7.227 7.321 2,687,217 -0.20(-2.60%)
Jun 12, 2008 7.594 7.681 7.508 7.516 805,794 +0.02(+0.21%)
Jun 11, 2008 7.657 7.712 7.501 7.501 706,635 -0.19(-2.44%)
Jun 10, 2008 7.665 7.829 7.626 7.688 1,479,035 -0.16(-1.99%)
Jun 09, 2008 8.158 8.197 7.790 7.845 2,905,658 -0.27(-3.28%)
Jun 06, 2008 8.361 8.361 8.056 8.111 940,130 -0.34(-3.98%)
Jun 05, 2008 8.173 8.455 8.142 8.447 639,663 +0.28(+3.45%)
Jun 04, 2008 8.032 8.244 7.978 8.165 1,485,574 +0.07(+0.87%)
Jun 03, 2008 8.244 8.275 8.017 8.095 905,234 -0.10(-1.24%)
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.