Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.740 9.050 8.530 8.990 594,489 +0.26(+2.98%)
Sep 29, 2008 8.560 11.15 8.540 8.730 891,842 -0.14(-1.58%)
Sep 26, 2008 8.590 8.930 8.550 8.870 360,809 +0.11(+1.26%)
Sep 25, 2008 8.770 8.930 8.730 8.760 468,519 +0.04(+0.46%)
Sep 24, 2008 8.960 9.210 8.710 8.720 420,631 -0.21(-2.35%)
Sep 23, 2008 8.960 9.120 8.850 8.930 423,617 +0.01(+0.11%)
Sep 22, 2008 9.200 9.290 8.900 8.920 423,795 -0.35(-3.78%)
Sep 19, 2008 9.600 9.950 8.940 9.270 1,934,822 +0.06(+0.65%)
Sep 18, 2008 9.150 9.490 8.560 9.210 2,594,126 +0.33(+3.72%)
Sep 17, 2008 8.850 9.170 8.800 8.880 1,418,952 -0.10(-1.11%)
Sep 16, 2008 8.560 9.060 8.550 8.980 1,522,746 +0.32(+3.70%)
Sep 15, 2008 8.750 9.210 8.580 8.660 910,339 -0.14(-1.59%)
Sep 12, 2008 9.280 9.350 8.770 8.800 1,833,412 -0.65(-6.88%)
Sep 11, 2008 9.410 9.530 9.240 9.450 1,036,802 -0.13(-1.36%)
Sep 10, 2008 9.600 9.730 9.270 9.580 691,705 +0.14(+1.48%)
Sep 09, 2008 9.600 9.920 9.410 9.440 924,591 -0.24(-2.48%)
Sep 08, 2008 9.690 9.800 9.310 9.680 898,451 +0.28(+2.98%)
Sep 05, 2008 9.110 9.500 9.060 9.400 1,282,293 +0.22(+2.40%)
Sep 04, 2008 9.450 9.450 9.060 9.180 1,225,259 -0.41(-4.28%)
Sep 03, 2008 9.290 9.630 9.220 9.590 1,182,858 +0.29(+3.12%)
Sep 02, 2008 9.210 9.530 9.110 9.300 2,045,989 +0.32(+3.56%)
Aug 29, 2008 9.000 9.070 8.810 8.980 995,963 -0.06(-0.66%)
Aug 28, 2008 8.860 9.110 8.800 9.040 858,997 +0.14(+1.57%)
Aug 27, 2008 8.880 9.020 8.720 8.900 1,021,512 +0.06(+0.68%)
Aug 26, 2008 9.190 9.430 8.770 8.840 1,645,441 -0.42(-4.54%)
Aug 25, 2008 9.540 9.540 9.180 9.260 571,164 -0.33(-3.44%)
Aug 22, 2008 9.270 9.680 9.270 9.590 658,295 +0.39(+4.24%)
Aug 21, 2008 9.300 9.580 9.110 9.200 708,552 -0.16(-1.71%)
Aug 20, 2008 9.430 9.560 9.240 9.360 905,509 -0.02(-0.21%)
Aug 19, 2008 9.550 9.650 9.300 9.380 1,314,536 -0.28(-2.90%)
Aug 18, 2008 10.16 10.16 9.540 9.660 1,171,604 -0.41(-4.07%)
Aug 15, 2008 10.33 10.48 9.980 10.07 1,088,745 -0.18(-1.76%)
Aug 14, 2008 10.20 10.50 10.20 10.25 1,118,682 -0.05(-0.49%)
Aug 13, 2008 10.21 10.50 10.09 10.30 1,289,010 +0.00(+0.00%)
Aug 12, 2008 10.15 10.36 9.990 10.30 3,313,360 +0.09(+0.88%)
Aug 11, 2008 10.42 10.42 9.820 10.21 2,312,235 +0.02(+0.20%)
Aug 08, 2008 9.890 10.43 9.760 10.19 2,260,561 +0.29(+2.93%)
Aug 07, 2008 9.790 10.06 9.710 9.900 858,673 -0.01(-0.10%)
Aug 06, 2008 9.890 9.970 9.580 9.910 1,263,300 +0.01(+0.10%)
Aug 05, 2008 9.360 9.980 9.330 9.900 1,923,847 +0.69(+7.49%)
Aug 04, 2008 9.420 9.490 9.190 9.210 1,187,436 -0.21(-2.23%)
Aug 01, 2008 9.320 9.590 9.120 9.420 1,387,728 +0.14(+1.51%)
Jul 31, 2008 9.390 9.610 9.230 9.280 1,459,142 +0.11(+1.20%)
Jul 30, 2008 9.000 9.250 8.980 9.170 983,523 +0.13(+1.44%)
Jul 29, 2008 8.875 9.230 8.310 9.040 2,221,319 +0.66(+7.88%)
Jul 28, 2008 9.120 9.240 8.350 8.380 2,304,182 -0.90(-9.70%)
Jul 25, 2008 9.390 9.590 9.200 9.280 551,592 +0.02(+0.22%)
Jul 24, 2008 9.620 9.655 9.200 9.260 650,526 -0.27(-2.83%)
Jul 23, 2008 9.140 9.700 9.140 9.530 652,227 +0.37(+4.04%)
Jul 22, 2008 8.730 9.180 8.630 9.160 656,909 +0.35(+3.97%)
Jul 21, 2008 8.880 9.130 8.720 8.810 634,859 -0.02(-0.23%)
Jul 18, 2008 8.990 9.200 8.740 8.830 801,206 -0.23(-2.54%)
Jul 17, 2008 9.000 9.290 8.670 9.060 1,275,690 +0.19(+2.14%)
Jul 16, 2008 8.610 9.010 8.410 8.870 627,789 +0.26(+3.02%)
Jul 15, 2008 8.510 8.780 8.290 8.610 961,663 +0.02(+0.23%)
Jul 14, 2008 8.840 8.960 8.410 8.590 655,314 -0.16(-1.83%)
Jul 11, 2008 9.170 9.240 8.620 8.750 1,103,731 -0.50(-5.41%)
Jul 10, 2008 9.000 9.490 9.000 9.250 1,751,242 +0.26(+2.89%)
Jul 09, 2008 9.500 9.500 8.990 8.990 842,532 -0.46(-4.87%)
Jul 08, 2008 9.100 9.460 9.030 9.450 1,133,410 +0.43(+4.77%)
Jul 07, 2008 9.100 9.190 8.910 9.020 1,159,073 +0.01(+0.11%)
Jul 04, 2008 9.050 9.095 8.940 9.010 834,640 +0.00(+0.00%)
Jul 03, 2008 9.050 9.095 8.940 9.010 834,640 -0.01(-0.11%)
Jul 02, 2008 9.250 9.250 8.960 9.020 1,001,144 -0.20(-2.17%)
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.