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 (%)
Feb 29, 2008 7.227 7.383 7.220 7.259 1,535,686 -0.07(-0.96%)
Feb 28, 2008 7.469 7.469 7.220 7.329 1,725,608 -0.05(-0.63%)
Feb 27, 2008 7.657 7.758 7.298 7.376 2,032,895 -0.29(-3.77%)
Feb 26, 2008 7.415 7.821 7.415 7.664 1,797,929 +0.20(+2.61%)
Feb 25, 2008 7.555 7.602 7.368 7.469 1,819,074 -0.13(-1.75%)
Feb 22, 2008 7.469 7.625 7.376 7.602 1,897,599 +0.08(+1.04%)
Feb 21, 2008 7.852 7.867 7.469 7.524 2,147,832 -0.25(-3.21%)
Feb 20, 2008 7.602 8.086 7.220 7.774 7,254,017 -0.55(-6.65%)
Feb 19, 2008 8.804 8.976 8.000 8.328 2,529,173 -0.37(-4.22%)
Feb 18, 2008 8.624 8.734 8.523 8.695 761,813 +0.00(+0.00%)
Feb 15, 2008 8.624 8.734 8.523 8.695 761,813 +0.01(+0.09%)
Feb 14, 2008 9.171 9.171 8.562 8.687 906,502 -0.48(-5.20%)
Feb 13, 2008 8.866 9.179 8.835 9.163 1,240,807 +0.40(+4.54%)
Feb 12, 2008 8.679 8.835 8.624 8.765 1,095,171 +0.12(+1.45%)
Feb 11, 2008 8.351 8.695 8.156 8.640 1,771,791 +0.40(+4.83%)
Feb 08, 2008 8.687 8.710 8.195 8.242 1,542,464 -0.56(-6.38%)
Feb 07, 2008 8.406 8.890 8.086 8.804 1,697,659 +0.34(+3.96%)
Feb 06, 2008 9.023 9.030 8.406 8.468 1,518,806 -0.49(-5.49%)
Feb 05, 2008 9.264 9.444 8.960 8.960 863,218 -0.48(-5.05%)
Feb 04, 2008 9.483 9.584 9.350 9.436 1,104,444 -0.09(-0.90%)
Feb 01, 2008 9.444 9.670 9.264 9.522 863,947 +0.10(+1.08%)
Jan 31, 2008 9.015 9.561 8.859 9.421 1,350,594 +0.23(+2.55%)
Jan 30, 2008 9.124 9.444 9.054 9.186 2,166,029 -0.02(-0.17%)
Jan 29, 2008 8.742 9.280 8.695 9.202 2,544,277 +0.53(+6.12%)
Jan 28, 2008 8.507 8.695 8.226 8.671 580,701 +0.16(+1.93%)
Jan 25, 2008 8.578 8.859 8.367 8.507 1,656,967 +0.06(+0.74%)
Jan 24, 2008 8.624 8.632 8.141 8.445 1,917,131 -0.16(-1.90%)
Jan 23, 2008 7.298 8.687 7.188 8.609 2,964,008 +1.16(+15.50%)
Jan 22, 2008 7.024 7.727 6.993 7.454 1,372,666 +0.17(+2.36%)
Jan 21, 2008 7.633 7.719 7.165 7.282 1,342,039 +0.00(+0.00%)
Jan 18, 2008 7.633 7.719 7.165 7.282 1,342,039 -0.32(-4.21%)
Jan 17, 2008 7.274 7.867 7.188 7.602 2,461,932 +0.38(+5.30%)
Jan 16, 2008 7.290 7.508 7.220 7.220 1,810,250 -0.11(-1.49%)
Jan 15, 2008 7.524 7.547 7.181 7.329 1,459,659 -0.24(-3.20%)
Jan 14, 2008 7.688 7.703 7.290 7.571 1,806,709 -0.05(-0.72%)
Jan 11, 2008 7.860 7.875 7.594 7.625 973,113 -0.31(-3.93%)
Jan 10, 2008 7.906 8.226 7.821 7.938 1,150,926 -0.05(-0.59%)
Jan 09, 2008 7.883 8.078 7.828 7.984 1,226,970 +0.06(+0.79%)
Jan 08, 2008 8.242 8.258 7.883 7.922 1,060,519 -0.30(-3.61%)
Jan 07, 2008 8.055 8.414 8.031 8.219 1,336,376 +0.16(+2.03%)
Jan 04, 2008 7.832 8.195 7.622 8.055 1,706,848 +0.05(+0.58%)
Jan 03, 2008 8.289 8.367 8.008 8.008 1,014,123 -0.29(-3.48%)
Jan 02, 2008 8.624 8.664 8.141 8.297 1,158,415 -0.34(-3.89%)
Jan 01, 2008 8.585 8.632 8.468 8.632 806,208 +0.00(+0.00%)
Dec 31, 2007 8.585 8.632 8.468 8.632 806,208 +0.04(+0.45%)
Dec 28, 2007 8.578 8.664 8.476 8.593 649,365 +0.07(+0.82%)
Dec 27, 2007 8.851 8.851 8.492 8.523 728,768 -0.21(-2.41%)
Dec 26, 2007 8.812 8.827 8.703 8.734 625,155 -0.10(-1.15%)
Dec 24, 2007 8.632 8.835 8.539 8.835 461,433 +0.23(+2.63%)
Dec 21, 2007 9.093 9.093 8.406 8.609 2,718,638 -0.34(-3.84%)
Dec 20, 2007 9.397 9.421 8.866 8.952 2,002,602 -0.33(-3.53%)
Dec 19, 2007 9.600 9.608 9.225 9.280 2,251,398 -0.48(-4.96%)
Dec 18, 2007 9.553 9.842 9.499 9.764 965,118 +0.28(+2.96%)
Dec 17, 2007 9.452 9.748 9.397 9.483 733,827 -0.03(-0.33%)
Dec 14, 2007 9.678 9.678 9.319 9.514 1,051,778 -0.23(-2.32%)
Dec 13, 2007 9.951 10.03 9.686 9.741 704,990 -0.32(-3.18%)
Dec 12, 2007 10.51 10.53 9.889 10.06 798,233 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,612 -0.06(-0.61%)
Dec 10, 2007 10.15 10.34 9.959 10.29 788,161 +0.27(+2.65%)
Dec 07, 2007 9.998 10.15 9.951 10.02 1,003,320 +0.07(+0.71%)
Dec 06, 2007 9.663 10.01 9.514 9.951 763,057 +0.25(+2.57%)
Dec 05, 2007 9.608 9.936 9.421 9.702 1,000,795 +0.35(+3.76%)
Dec 04, 2007 9.561 9.655 9.264 9.350 961,057 -0.34(-3.46%)
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.