Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.60 +0.33 (+0.21%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.023 7.078 6.875 7.008 1,276,263 -0.05(-0.66%)
Aug 28, 2008 6.914 7.109 6.867 7.055 1,100,750 +0.11(+1.57%)
Aug 27, 2008 6.930 7.039 6.805 6.945 1,309,002 +0.05(+0.68%)
Aug 26, 2008 7.172 7.359 6.844 6.899 2,108,528 -0.33(-4.54%)
Aug 25, 2008 7.445 7.445 7.164 7.226 731,910 -0.26(-3.44%)
Aug 22, 2008 7.234 7.554 7.234 7.484 843,563 +0.30(+4.24%)
Aug 21, 2008 7.257 7.476 7.109 7.179 907,964 -0.12(-1.71%)
Aug 20, 2008 7.359 7.460 7.211 7.304 1,160,352 -0.02(-0.21%)
Aug 19, 2008 7.453 7.531 7.257 7.320 1,684,494 -0.22(-2.90%)
Aug 18, 2008 7.929 7.929 7.445 7.538 1,501,336 -0.32(-4.07%)
Aug 15, 2008 8.061 8.178 7.788 7.858 1,395,157 -0.14(-1.76%)
Aug 14, 2008 7.960 8.194 7.960 7.999 1,433,520 -0.04(-0.49%)
Aug 13, 2008 7.968 8.194 7.874 8.038 1,651,784 +0.00(+0.00%)
Aug 12, 2008 7.921 8.085 7.796 8.038 4,245,860 +0.07(+0.88%)
Aug 11, 2008 8.132 8.132 7.663 7.968 2,962,982 +0.02(+0.20%)
Aug 08, 2008 7.718 8.139 7.616 7.952 2,896,765 +0.23(+2.93%)
Aug 07, 2008 7.640 7.851 7.577 7.726 1,100,335 -0.01(-0.10%)
Aug 06, 2008 7.718 7.780 7.476 7.734 1,618,838 +0.01(+0.10%)
Aug 05, 2008 7.304 7.788 7.281 7.726 2,465,288 +0.54(+7.49%)
Aug 04, 2008 7.351 7.406 7.172 7.187 1,521,623 -0.16(-2.23%)
Aug 01, 2008 7.273 7.484 7.117 7.351 1,778,285 +0.11(+1.51%)
Jul 31, 2008 7.328 7.499 7.203 7.242 1,869,797 +0.09(+1.20%)
Jul 30, 2008 7.023 7.218 7.008 7.156 1,260,322 +0.10(+1.44%)
Jul 29, 2008 6.926 7.203 6.485 7.055 2,846,479 +0.52(+7.88%)
Jul 28, 2008 7.117 7.211 6.516 6.540 2,952,663 -0.70(-9.70%)
Jul 25, 2008 7.328 7.484 7.179 7.242 706,830 +0.02(+0.22%)
Jul 24, 2008 7.507 7.535 7.179 7.226 833,607 -0.21(-2.83%)
Jul 23, 2008 7.133 7.570 7.133 7.437 835,787 +0.29(+4.04%)
Jul 22, 2008 6.813 7.164 6.735 7.148 841,787 +0.27(+3.97%)
Jul 21, 2008 6.930 7.125 6.805 6.875 813,531 -0.02(-0.23%)
Jul 18, 2008 7.016 7.179 6.820 6.891 1,026,694 -0.18(-2.54%)
Jul 17, 2008 7.023 7.250 6.766 7.070 1,634,715 +0.15(+2.14%)
Jul 16, 2008 6.719 7.031 6.563 6.922 804,471 +0.20(+3.02%)
Jul 15, 2008 6.641 6.852 6.469 6.719 1,232,310 +0.02(+0.23%)
Jul 14, 2008 6.899 6.992 6.563 6.703 839,743 -0.12(-1.83%)
Jul 11, 2008 7.156 7.211 6.727 6.828 1,414,361 -0.39(-5.41%)
Jul 10, 2008 7.023 7.406 7.023 7.218 2,244,105 +0.20(+2.89%)
Jul 09, 2008 7.414 7.414 7.016 7.016 1,079,651 -0.36(-4.87%)
Jul 08, 2008 7.101 7.382 7.047 7.375 1,452,393 +0.34(+4.77%)
Jul 07, 2008 7.101 7.172 6.953 7.039 1,485,278 +0.01(+0.11%)
Jul 04, 2008 7.062 7.098 6.977 7.031 1,069,538 +0.00(+0.00%)
Jul 03, 2008 7.062 7.098 6.977 7.031 1,069,538 -0.01(-0.11%)
Jul 02, 2008 7.218 7.218 6.992 7.039 1,282,902 -0.16(-2.17%)
Jul 01, 2008 6.875 7.203 6.875 7.195 1,619,022 +0.20(+2.79%)
Jun 30, 2008 7.078 7.195 6.945 7.000 1,073,487 -0.09(-1.32%)
Jun 27, 2008 7.250 7.367 7.062 7.094 1,495,070 -0.14(-1.94%)
Jun 26, 2008 7.515 7.593 7.172 7.234 1,460,603 -0.39(-5.12%)
Jun 25, 2008 7.281 7.788 7.281 7.624 1,519,058 +0.39(+5.39%)
Jun 24, 2008 6.984 7.554 6.984 7.234 2,586,256 +0.20(+2.77%)
Jun 23, 2008 7.117 7.117 6.953 7.039 1,616,031 -0.06(-0.88%)
Jun 20, 2008 7.164 7.164 6.867 7.101 1,782,676 -0.11(-1.52%)
Jun 19, 2008 7.187 7.296 7.117 7.211 1,923,674 -0.02(-0.22%)
Jun 18, 2008 7.234 7.351 7.148 7.226 609,959 -0.03(-0.43%)
Jun 17, 2008 7.375 7.429 7.218 7.257 692,478 -0.08(-1.06%)
Jun 16, 2008 7.304 7.406 7.179 7.336 1,952,729 +0.03(+0.43%)
Jun 13, 2008 7.593 7.694 7.211 7.304 2,693,263 -0.20(-2.60%)
Jun 12, 2008 7.577 7.663 7.492 7.499 807,607 +0.02(+0.21%)
Jun 11, 2008 7.640 7.694 7.484 7.484 708,225 -0.19(-2.44%)
Jun 10, 2008 7.648 7.812 7.609 7.671 1,482,363 -0.16(-1.99%)
Jun 09, 2008 8.139 8.178 7.773 7.827 2,912,195 -0.27(-3.28%)
Jun 06, 2008 8.342 8.342 8.038 8.092 942,245 -0.34(-3.98%)
Jun 05, 2008 8.155 8.436 8.124 8.428 641,102 +0.28(+3.45%)
Jun 04, 2008 8.014 8.225 7.960 8.147 1,488,916 +0.07(+0.87%)
Jun 03, 2008 8.225 8.256 7.999 8.077 907,271 -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.