Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.