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

Texas Roadhouse Inc (NQ: TXRH )

156.87 +3.81 (+2.49%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 28, 2007 9.350 9.444 9.093 9.132 601,887 -0.24(-2.58%)
Sep 27, 2007 9.358 9.428 9.233 9.374 251,281 +0.08(+0.84%)
Sep 26, 2007 9.155 9.366 9.155 9.296 680,438 +0.20(+2.23%)
Sep 25, 2007 9.499 9.499 9.038 9.093 1,362,662 -0.44(-4.66%)
Sep 24, 2007 9.577 9.772 9.483 9.538 645,794 -0.02(-0.24%)
Sep 21, 2007 9.530 9.709 9.311 9.561 640,249 +0.12(+1.24%)
Sep 20, 2007 9.811 9.811 9.421 9.444 525,061 -0.38(-3.89%)
Sep 19, 2007 9.592 10.08 9.538 9.826 696,450 +0.30(+3.11%)
Sep 18, 2007 9.132 9.592 8.960 9.530 1,101,731 +0.46(+5.08%)
Sep 17, 2007 9.327 9.413 9.054 9.069 714,271 -0.30(-3.17%)
Sep 14, 2007 9.358 9.460 9.288 9.366 549,572 -0.07(-0.74%)
Sep 13, 2007 9.452 9.616 9.343 9.436 371,198 +0.05(+0.58%)
Sep 12, 2007 9.530 9.561 9.350 9.382 331,502 -0.16(-1.72%)
Sep 11, 2007 9.421 9.561 9.335 9.545 584,324 +0.18(+1.92%)
Sep 10, 2007 9.545 9.694 9.280 9.366 1,008,502 -0.14(-1.48%)
Sep 07, 2007 9.639 9.795 9.506 9.506 581,741 -0.29(-2.95%)
Sep 06, 2007 9.928 10.01 9.748 9.795 615,010 -0.11(-1.10%)
Sep 05, 2007 9.967 10.08 9.842 9.904 656,714 -0.16(-1.63%)
Sep 04, 2007 9.959 10.12 9.733 10.07 823,989 +0.07(+0.70%)
Aug 31, 2007 9.772 10.05 9.663 9.998 742,023 +0.27(+2.81%)
Aug 30, 2007 9.756 9.842 9.639 9.725 601,908 -0.10(-1.03%)
Aug 29, 2007 9.748 9.912 9.670 9.826 507,383 +0.12(+1.29%)
Aug 28, 2007 9.865 9.951 9.639 9.702 827,533 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.897 9.920 331,070 -0.12(-1.24%)
Aug 24, 2007 10.08 10.21 9.951 10.04 638,304 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.990 10.06 868,190 -0.26(-2.50%)
Aug 22, 2007 10.42 10.58 10.29 10.32 972,813 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,058 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,581 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,604 +0.40(+3.85%)
Aug 16, 2007 9.475 10.41 9.475 10.35 1,387,081 +0.80(+8.42%)
Aug 15, 2007 9.460 9.686 9.460 9.545 847,039 +0.06(+0.66%)
Aug 14, 2007 9.717 9.780 9.397 9.483 1,237,681 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.639 9.709 1,438,829 -0.41(-4.09%)
Aug 10, 2007 10.08 10.55 9.889 10.12 1,264,183 -0.10(-0.99%)
Aug 09, 2007 9.709 10.53 9.616 10.22 2,394,251 +0.49(+5.05%)
Aug 08, 2007 9.592 10.54 9.592 9.733 3,078,890 +0.17(+1.80%)
Aug 07, 2007 9.608 9.787 9.366 9.561 2,113,034 -0.13(-1.37%)
Aug 06, 2007 9.140 9.772 8.952 9.694 1,801,333 +0.56(+6.15%)
Aug 03, 2007 9.171 9.311 9.108 9.132 1,080,536 -0.13(-1.43%)
Aug 02, 2007 9.132 9.288 9.030 9.264 1,132,350 +0.13(+1.45%)
Aug 01, 2007 9.210 9.257 9.046 9.132 1,777,685 -0.13(-1.43%)
Jul 31, 2007 9.725 9.756 9.218 9.264 4,614,471 -0.54(-5.49%)
Jul 30, 2007 9.975 10.01 9.795 9.803 2,624,355 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.819 10.01 1,301,900 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.990 10.09 1,971,972 -0.04(-0.38%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,694,737 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 820,961 -0.09(-0.92%)
Jul 23, 2007 10.14 10.33 10.06 10.20 604,486 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.936 9.975 1,197,169 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,677 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.15 10.38 702,832 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,212 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.51 10.64 658,539 -0.17(-1.59%)
Jul 13, 2007 10.75 10.83 10.47 10.81 1,306,725 +0.05(+0.44%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,258 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,260 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,316 +0.11(+1.06%)
Jul 09, 2007 10.47 10.52 10.15 10.31 2,300,097 -0.15(-1.42%)
Jul 06, 2007 9.803 10.51 9.772 10.46 1,869,138 +0.66(+6.69%)
Jul 05, 2007 9.990 9.994 9.764 9.803 1,737,980 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.916 9.975 999,428 -0.02(-0.23%)
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.