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

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2007 8.603 8.650 8.486 8.650 804,523 +0.04(+0.45%)
Dec 28, 2007 8.596 8.682 8.494 8.611 648,008 +0.07(+0.82%)
Dec 27, 2007 8.869 8.869 8.510 8.541 727,246 -0.21(-2.41%)
Dec 26, 2007 8.830 8.846 8.721 8.752 623,849 -0.10(-1.15%)
Dec 24, 2007 8.650 8.854 8.556 8.854 460,469 +0.23(+2.63%)
Dec 21, 2007 9.112 9.112 8.424 8.627 2,712,959 -0.34(-3.84%)
Dec 20, 2007 9.417 9.440 8.885 8.971 1,998,419 -0.33(-3.53%)
Dec 19, 2007 9.620 9.628 9.245 9.300 2,246,695 -0.48(-4.96%)
Dec 18, 2007 9.573 9.863 9.519 9.784 963,102 +0.28(+2.96%)
Dec 17, 2007 9.472 9.769 9.417 9.503 732,294 -0.03(-0.33%)
Dec 14, 2007 9.698 9.698 9.339 9.534 1,049,581 -0.23(-2.32%)
Dec 13, 2007 9.972 10.05 9.706 9.761 703,517 -0.32(-3.18%)
Dec 12, 2007 10.53 10.55 9.910 10.08 796,566 -0.16(-1.60%)
Dec 11, 2007 10.25 10.64 10.05 10.25 950,622 -0.06(-0.61%)
Dec 10, 2007 10.17 10.36 9.980 10.31 786,515 +0.27(+2.65%)
Dec 07, 2007 10.02 10.17 9.972 10.04 1,001,223 +0.07(+0.71%)
Dec 06, 2007 9.683 10.03 9.534 9.972 761,463 +0.25(+2.57%)
Dec 05, 2007 9.628 9.957 9.440 9.722 998,705 +0.35(+3.76%)
Dec 04, 2007 9.581 9.675 9.284 9.370 959,049 -0.34(-3.46%)
Dec 03, 2007 9.863 9.902 9.620 9.706 804,665 -0.14(-1.43%)
Nov 30, 2007 10.25 10.49 9.800 9.847 1,055,856 -0.33(-3.23%)
Nov 29, 2007 9.894 10.21 9.612 10.18 797,131 +0.25(+2.52%)
Nov 28, 2007 9.511 10.07 9.503 9.925 1,357,621 +0.56(+5.93%)
Nov 27, 2007 9.503 9.722 9.276 9.370 677,360 -0.11(-1.16%)
Nov 26, 2007 9.612 9.772 9.440 9.479 657,771 -0.15(-1.54%)
Nov 23, 2007 9.495 9.738 9.386 9.628 197,010 +0.23(+2.41%)
Nov 21, 2007 9.339 9.659 9.229 9.401 785,323 +0.02(+0.17%)
Nov 20, 2007 9.503 9.558 9.151 9.386 900,698 -0.09(-0.91%)
Nov 19, 2007 9.495 9.542 9.307 9.472 1,250,163 -0.13(-1.38%)
Nov 16, 2007 9.346 9.738 9.323 9.605 711,160 +0.30(+3.19%)
Nov 15, 2007 9.198 9.448 9.190 9.307 366,201 +0.05(+0.59%)
Nov 14, 2007 9.581 9.644 9.229 9.253 539,208 -0.28(-2.95%)
Nov 13, 2007 9.300 9.597 9.300 9.534 982,980 +0.28(+3.04%)
Nov 12, 2007 9.253 9.620 9.182 9.253 799,261 -0.02(-0.25%)
Nov 09, 2007 9.260 9.440 9.143 9.276 568,587 -0.13(-1.41%)
Nov 08, 2007 9.292 9.432 9.127 9.409 844,980 +0.17(+1.86%)
Nov 07, 2007 9.612 9.691 9.229 9.237 761,385 -0.53(-5.44%)
Nov 06, 2007 9.378 9.777 9.378 9.769 791,240 +0.41(+4.34%)
Nov 05, 2007 9.432 9.448 9.229 9.362 972,671 -0.16(-1.72%)
Nov 02, 2007 9.464 9.542 9.127 9.526 1,002,173 +0.20(+2.10%)
Nov 01, 2007 9.769 9.769 9.268 9.331 1,277,359 -0.58(-5.84%)
Oct 31, 2007 9.738 9.996 9.612 9.910 1,337,775 +0.16(+1.69%)
Oct 30, 2007 9.464 9.761 8.869 9.745 5,746,142 +1.31(+15.58%)
Oct 29, 2007 8.705 8.791 8.384 8.431 1,094,075 -0.15(-1.73%)
Oct 26, 2007 8.752 8.877 8.541 8.580 916,556 -0.03(-0.36%)
Oct 25, 2007 8.932 8.955 8.564 8.611 775,104 -0.31(-3.42%)
Oct 24, 2007 9.034 9.088 8.556 8.916 1,227,908 -0.20(-2.23%)
Oct 23, 2007 9.260 9.292 8.994 9.120 627,347 -0.03(-0.34%)
Oct 22, 2007 8.760 9.292 8.682 9.151 845,639 +0.35(+4.00%)
Oct 19, 2007 8.901 8.940 8.783 8.799 861,351 -0.12(-1.32%)
Oct 18, 2007 8.736 8.963 8.603 8.916 1,070,259 +0.15(+1.69%)
Oct 17, 2007 8.541 8.916 8.541 8.768 995,788 +0.28(+3.32%)
Oct 16, 2007 8.345 8.658 8.220 8.486 669,931 +0.16(+1.97%)
Oct 15, 2007 8.736 8.768 8.267 8.322 1,189,328 -0.43(-4.92%)
Oct 12, 2007 8.525 8.869 8.470 8.752 1,133,662 +0.22(+2.57%)
Oct 11, 2007 9.034 9.073 8.447 8.533 1,549,257 -0.46(-5.13%)
Oct 10, 2007 8.994 9.034 8.955 8.994 473,395 -0.02(-0.26%)
Oct 09, 2007 9.057 9.151 8.924 9.018 744,519 -0.02(-0.17%)
Oct 08, 2007 9.300 9.331 9.018 9.034 763,489 -0.31(-3.27%)
Oct 05, 2007 9.464 9.464 9.167 9.339 1,370,675 -0.03(-0.33%)
Oct 04, 2007 9.268 9.479 9.268 9.370 509,467 +0.13(+1.44%)
Oct 03, 2007 9.268 9.417 9.198 9.237 801,048 -0.14(-1.50%)
Oct 02, 2007 9.464 9.542 9.213 9.378 778,331 -0.05(-0.58%)
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.