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

Texas Roadhouse Inc (NQ: TXRH )

149.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 30, 2008 8.710 8.710 8.539 8.609 450,461 -0.08(-0.90%)
May 29, 2008 8.554 8.718 8.445 8.687 824,159 +0.12(+1.46%)
May 28, 2008 8.578 8.617 8.507 8.562 662,746 +0.05(+0.55%)
May 27, 2008 8.359 8.640 8.312 8.515 522,429 +0.19(+2.25%)
May 26, 2008 8.507 8.585 8.164 8.328 860,492 +0.00(+0.00%)
May 23, 2008 8.507 8.585 8.164 8.328 860,492 -0.26(-3.00%)
May 22, 2008 8.437 8.695 8.297 8.585 762,221 +0.16(+1.85%)
May 21, 2008 8.609 8.640 8.312 8.429 839,934 -0.13(-1.55%)
May 20, 2008 8.765 8.773 8.445 8.562 781,923 -0.27(-3.01%)
May 19, 2008 8.874 8.929 8.703 8.827 887,113 -0.05(-0.62%)
May 16, 2008 8.976 8.976 8.601 8.882 804,629 -0.05(-0.61%)
May 15, 2008 8.952 8.999 8.648 8.937 1,012,079 -0.03(-0.35%)
May 14, 2008 8.952 9.054 8.859 8.968 698,885 +0.01(+0.09%)
May 13, 2008 8.788 8.960 8.695 8.960 956,895 +0.16(+1.86%)
May 12, 2008 8.679 8.804 8.601 8.796 647,150 +0.16(+1.81%)
May 09, 2008 8.624 8.820 8.585 8.640 441,340 -0.05(-0.54%)
May 08, 2008 8.788 8.827 8.632 8.687 863,114 -0.09(-0.98%)
May 07, 2008 9.077 9.116 8.734 8.773 1,126,703 -0.28(-3.10%)
May 06, 2008 9.140 9.280 8.874 9.054 1,023,562 -0.18(-1.94%)
May 05, 2008 9.124 9.350 9.015 9.233 874,578 +0.00(+0.00%)
May 02, 2008 9.382 9.444 9.163 9.233 1,049,649 -0.20(-2.07%)
May 01, 2008 9.171 9.428 9.081 9.428 1,592,048 +0.22(+2.37%)
Apr 30, 2008 9.194 9.397 9.132 9.210 2,079,951 +0.06(+0.68%)
Apr 29, 2008 8.679 9.335 8.640 9.147 4,662,534 +1.01(+12.37%)
Apr 28, 2008 8.102 8.570 8.102 8.141 1,921,161 -0.02(-0.29%)
Apr 25, 2008 8.078 8.211 7.860 8.164 1,394,676 +0.06(+0.77%)
Apr 24, 2008 7.805 8.203 7.805 8.102 1,887,660 +0.30(+3.90%)
Apr 23, 2008 7.821 7.891 7.688 7.797 899,154 +0.02(+0.20%)
Apr 22, 2008 7.844 7.930 7.672 7.782 1,068,775 -0.12(-1.48%)
Apr 21, 2008 7.782 7.938 7.657 7.899 569,892 +0.07(+0.90%)
Apr 18, 2008 7.758 7.922 7.719 7.828 539,804 +0.24(+3.19%)
Apr 17, 2008 7.727 7.743 7.563 7.586 389,717 -0.18(-2.31%)
Apr 16, 2008 7.610 7.860 7.610 7.766 951,874 +0.24(+3.22%)
Apr 15, 2008 7.516 7.555 7.344 7.524 988,192 +0.05(+0.63%)
Apr 14, 2008 7.625 7.875 7.407 7.477 721,601 -0.16(-2.14%)
Apr 11, 2008 7.899 7.914 7.618 7.641 791,883 -0.32(-4.02%)
Apr 10, 2008 7.727 8.117 7.711 7.961 1,300,424 +0.25(+3.24%)
Apr 09, 2008 7.906 8.024 7.586 7.711 1,027,496 -0.20(-2.56%)
Apr 08, 2008 7.867 8.000 7.867 7.914 1,021,873 -0.03(-0.39%)
Apr 07, 2008 8.258 8.312 7.930 7.945 888,075 -0.28(-3.42%)
Apr 04, 2008 8.453 8.453 8.172 8.226 751,875 -0.20(-2.41%)
Apr 03, 2008 8.359 8.476 8.109 8.429 873,105 -0.03(-0.37%)
Apr 02, 2008 8.172 8.476 8.016 8.461 1,860,106 +0.27(+3.24%)
Apr 01, 2008 7.782 8.242 7.649 8.195 1,625,120 +0.55(+7.14%)
Mar 31, 2008 7.649 7.735 7.446 7.649 1,559,890 +0.12(+1.55%)
Mar 28, 2008 7.571 7.914 7.501 7.532 1,161,411 -0.35(-4.46%)
Mar 27, 2008 8.211 8.234 7.883 7.883 871,019 -0.29(-3.53%)
Mar 26, 2008 8.406 8.406 8.078 8.172 824,117 -0.31(-3.68%)
Mar 25, 2008 8.531 8.624 8.242 8.484 1,359,641 -0.02(-0.28%)
Mar 24, 2008 8.180 8.648 8.141 8.507 2,326,671 +0.35(+4.31%)
Mar 21, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.00(+0.00%)
Mar 20, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.44(+5.66%)
Mar 19, 2008 7.828 7.953 7.680 7.719 1,170,663 -0.03(-0.40%)
Mar 18, 2008 7.641 7.805 7.532 7.750 1,156,179 +0.27(+3.65%)
Mar 17, 2008 7.220 7.602 7.110 7.477 1,726,696 +0.02(+0.31%)
Mar 14, 2008 7.586 7.696 7.298 7.454 1,271,461 -0.13(-1.75%)
Mar 13, 2008 7.220 7.586 7.095 7.586 1,213,604 +0.35(+4.85%)
Mar 12, 2008 7.196 7.516 7.056 7.235 977,144 +0.05(+0.76%)
Mar 11, 2008 7.266 7.298 7.024 7.181 998,297 +0.11(+1.55%)
Mar 10, 2008 7.149 7.305 7.032 7.071 707,786 -0.07(-0.98%)
Mar 07, 2008 7.087 7.305 7.083 7.142 1,008,661 -0.06(-0.87%)
Mar 06, 2008 7.469 7.469 7.056 7.204 1,354,979 -0.32(-4.25%)
Mar 05, 2008 7.212 7.610 7.204 7.524 1,745,465 +0.34(+4.67%)
Mar 04, 2008 7.220 7.305 7.126 7.188 1,023,385 -0.11(-1.50%)
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.