Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.024 7.079 6.876 7.009 1,276,064 -0.05(-0.66%)
Aug 28, 2008 6.915 7.110 6.868 7.056 1,100,578 +0.11(+1.57%)
Aug 27, 2008 6.931 7.040 6.806 6.946 1,308,798 +0.05(+0.68%)
Aug 26, 2008 7.173 7.360 6.845 6.900 2,108,199 -0.33(-4.54%)
Aug 25, 2008 7.446 7.446 7.165 7.227 731,796 -0.26(-3.44%)
Aug 22, 2008 7.235 7.555 7.235 7.485 843,431 +0.30(+4.24%)
Aug 21, 2008 7.259 7.477 7.110 7.181 907,823 -0.12(-1.71%)
Aug 20, 2008 7.360 7.462 7.212 7.305 1,160,171 -0.02(-0.21%)
Aug 19, 2008 7.454 7.532 7.259 7.321 1,684,232 -0.22(-2.90%)
Aug 18, 2008 7.930 7.930 7.446 7.540 1,501,102 -0.32(-4.07%)
Aug 15, 2008 8.063 8.180 7.789 7.860 1,394,940 -0.14(-1.76%)
Aug 14, 2008 7.961 8.195 7.961 8.000 1,433,296 -0.04(-0.49%)
Aug 13, 2008 7.969 8.195 7.875 8.039 1,651,527 +0.00(+0.00%)
Aug 12, 2008 7.922 8.086 7.797 8.039 4,245,199 +0.07(+0.88%)
Aug 11, 2008 8.133 8.133 7.664 7.969 2,962,521 +0.02(+0.20%)
Aug 08, 2008 7.719 8.141 7.618 7.953 2,896,314 +0.23(+2.93%)
Aug 07, 2008 7.641 7.852 7.579 7.727 1,100,163 -0.01(-0.10%)
Aug 06, 2008 7.719 7.782 7.477 7.735 1,618,586 +0.01(+0.10%)
Aug 05, 2008 7.305 7.789 7.282 7.727 2,464,903 +0.54(+7.49%)
Aug 04, 2008 7.352 7.407 7.173 7.188 1,521,386 -0.16(-2.23%)
Aug 01, 2008 7.274 7.485 7.118 7.352 1,778,008 +0.11(+1.51%)
Jul 31, 2008 7.329 7.501 7.204 7.243 1,869,506 +0.09(+1.20%)
Jul 30, 2008 7.024 7.220 7.009 7.157 1,260,126 +0.10(+1.44%)
Jul 29, 2008 6.927 7.204 6.486 7.056 2,846,036 +0.52(+7.88%)
Jul 28, 2008 7.118 7.212 6.517 6.541 2,952,203 -0.70(-9.70%)
Jul 25, 2008 7.329 7.485 7.181 7.243 706,720 +0.02(+0.22%)
Jul 24, 2008 7.508 7.536 7.181 7.227 833,477 -0.21(-2.83%)
Jul 23, 2008 7.134 7.571 7.134 7.438 835,657 +0.29(+4.04%)
Jul 22, 2008 6.814 7.165 6.736 7.149 841,656 +0.27(+3.97%)
Jul 21, 2008 6.931 7.126 6.806 6.876 813,404 -0.02(-0.23%)
Jul 18, 2008 7.017 7.181 6.822 6.892 1,026,534 -0.18(-2.54%)
Jul 17, 2008 7.024 7.251 6.767 7.071 1,634,461 +0.15(+2.14%)
Jul 16, 2008 6.720 7.032 6.564 6.923 804,346 +0.20(+3.02%)
Jul 15, 2008 6.642 6.853 6.470 6.720 1,232,118 +0.02(+0.23%)
Jul 14, 2008 6.900 6.993 6.564 6.704 839,612 -0.12(-1.83%)
Jul 11, 2008 7.157 7.212 6.728 6.829 1,414,140 -0.39(-5.41%)
Jul 10, 2008 7.024 7.407 7.024 7.220 2,243,756 +0.20(+2.89%)
Jul 09, 2008 7.415 7.415 7.017 7.017 1,079,483 -0.36(-4.87%)
Jul 08, 2008 7.103 7.383 7.048 7.376 1,452,166 +0.34(+4.77%)
Jul 07, 2008 7.103 7.173 6.954 7.040 1,485,047 +0.01(+0.11%)
Jul 04, 2008 7.063 7.099 6.978 7.032 1,069,371 +0.00(+0.00%)
Jul 03, 2008 7.063 7.099 6.978 7.032 1,069,371 -0.01(-0.11%)
Jul 02, 2008 7.220 7.220 6.993 7.040 1,282,702 -0.16(-2.17%)
Jul 01, 2008 6.876 7.204 6.876 7.196 1,618,769 +0.20(+2.79%)
Jun 30, 2008 7.079 7.196 6.946 7.001 1,073,320 -0.09(-1.32%)
Jun 27, 2008 7.251 7.368 7.063 7.095 1,494,837 -0.14(-1.94%)
Jun 26, 2008 7.516 7.594 7.173 7.235 1,460,375 -0.39(-5.12%)
Jun 25, 2008 7.282 7.789 7.282 7.625 1,518,821 +0.39(+5.39%)
Jun 24, 2008 6.985 7.555 6.985 7.235 2,585,854 +0.20(+2.77%)
Jun 23, 2008 7.118 7.118 6.954 7.040 1,615,779 -0.06(-0.88%)
Jun 20, 2008 7.165 7.165 6.868 7.103 1,782,399 -0.11(-1.52%)
Jun 19, 2008 7.188 7.298 7.118 7.212 1,923,375 -0.02(-0.22%)
Jun 18, 2008 7.235 7.352 7.149 7.227 609,864 -0.03(-0.43%)
Jun 17, 2008 7.376 7.430 7.220 7.259 692,370 -0.08(-1.06%)
Jun 16, 2008 7.305 7.407 7.181 7.337 1,952,425 +0.03(+0.43%)
Jun 13, 2008 7.594 7.696 7.212 7.305 2,692,843 -0.20(-2.60%)
Jun 12, 2008 7.579 7.664 7.493 7.501 807,481 +0.02(+0.21%)
Jun 11, 2008 7.641 7.696 7.485 7.485 708,115 -0.19(-2.44%)
Jun 10, 2008 7.649 7.813 7.610 7.672 1,482,132 -0.16(-1.99%)
Jun 09, 2008 8.141 8.180 7.774 7.828 2,911,741 -0.27(-3.28%)
Jun 06, 2008 8.344 8.344 8.039 8.094 942,098 -0.34(-3.98%)
Jun 05, 2008 8.156 8.437 8.125 8.429 641,002 +0.28(+3.45%)
Jun 04, 2008 8.016 8.226 7.961 8.148 1,488,684 +0.07(+0.87%)
Jun 03, 2008 8.226 8.258 8.000 8.078 907,129 -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.