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 (%)
Oct 31, 2008 5.346 5.541 5.260 5.478 1,285,305 +0.10(+1.89%)
Oct 30, 2008 5.369 5.447 5.244 5.377 642,745 +0.20(+3.77%)
Oct 29, 2008 5.392 5.424 5.002 5.182 1,754,482 -0.18(-3.35%)
Oct 28, 2008 5.392 5.431 4.799 5.361 2,417,695 -0.21(-3.78%)
Oct 27, 2008 5.666 5.845 5.556 5.572 946,783 -0.09(-1.52%)
Oct 24, 2008 5.416 5.900 5.314 5.658 1,129,610 -0.20(-3.46%)
Oct 23, 2008 5.564 5.915 5.494 5.861 1,652,108 +0.30(+5.33%)
Oct 22, 2008 5.595 5.728 5.509 5.564 1,171,359 -0.16(-2.73%)
Oct 21, 2008 5.939 6.274 5.705 5.720 829,498 -0.30(-5.05%)
Oct 20, 2008 5.845 6.103 5.736 6.024 547,755 +0.23(+4.04%)
Oct 17, 2008 5.587 5.978 5.463 5.790 884,427 +0.00(+0.00%)
Oct 16, 2008 5.509 5.814 5.291 5.790 1,317,379 +0.31(+5.70%)
Oct 15, 2008 5.767 5.829 5.424 5.478 1,224,243 -0.37(-6.40%)
Oct 14, 2008 6.485 6.485 5.650 5.853 1,335,942 -0.45(-7.18%)
Oct 13, 2008 6.337 6.344 6.040 6.305 931,319 +0.28(+4.66%)
Oct 10, 2008 5.689 6.126 5.525 6.024 2,626,761 +0.21(+3.62%)
Oct 09, 2008 6.446 6.540 5.783 5.814 2,008,586 -0.54(-8.48%)
Oct 08, 2008 6.048 6.524 6.009 6.352 2,274,623 +0.26(+4.23%)
Oct 07, 2008 6.266 6.454 6.087 6.095 1,594,180 -0.17(-2.74%)
Oct 06, 2008 6.391 6.532 6.040 6.266 1,408,064 -0.16(-2.55%)
Oct 03, 2008 6.938 6.938 6.430 6.430 1,103,350 -0.38(-5.61%)
Oct 02, 2008 6.859 7.039 6.672 6.813 1,022,277 -0.10(-1.47%)
Oct 01, 2008 6.953 7.047 6.852 6.914 504,496 -0.10(-1.45%)
Sep 30, 2008 6.820 7.062 6.657 7.016 761,799 +0.20(+2.98%)
Sep 29, 2008 6.680 8.701 6.664 6.813 1,142,839 -0.11(-1.58%)
Sep 26, 2008 6.703 6.969 6.672 6.922 462,353 +0.09(+1.26%)
Sep 25, 2008 6.844 6.969 6.813 6.836 600,377 +0.03(+0.46%)
Sep 24, 2008 6.992 7.187 6.797 6.805 539,011 -0.16(-2.35%)
Sep 23, 2008 6.992 7.117 6.906 6.969 542,838 +0.01(+0.11%)
Sep 22, 2008 7.179 7.250 6.945 6.961 543,066 -0.27(-3.78%)
Sep 19, 2008 7.492 7.765 6.977 7.234 2,479,351 +0.05(+0.65%)
Sep 18, 2008 7.140 7.406 6.680 7.187 3,324,208 +0.26(+3.72%)
Sep 17, 2008 6.906 7.156 6.867 6.930 1,818,297 -0.08(-1.11%)
Sep 16, 2008 6.680 7.070 6.672 7.008 1,951,302 +0.25(+3.70%)
Sep 15, 2008 6.828 7.187 6.696 6.758 1,166,541 -0.11(-1.59%)
Sep 12, 2008 7.242 7.296 6.844 6.867 2,349,401 -0.51(-6.88%)
Sep 11, 2008 7.343 7.437 7.211 7.375 1,328,596 -0.10(-1.36%)
Sep 10, 2008 7.492 7.593 7.234 7.476 886,376 +0.11(+1.48%)
Sep 09, 2008 7.492 7.741 7.343 7.367 1,184,804 -0.19(-2.48%)
Sep 08, 2008 7.562 7.648 7.265 7.554 1,151,308 +0.22(+2.98%)
Sep 05, 2008 7.109 7.414 7.070 7.336 1,643,177 +0.17(+2.40%)
Sep 04, 2008 7.375 7.375 7.070 7.164 1,570,091 -0.32(-4.28%)
Sep 03, 2008 7.250 7.515 7.195 7.484 1,515,757 +0.23(+3.12%)
Sep 02, 2008 7.187 7.437 7.109 7.257 2,621,805 +0.25(+3.56%)
Aug 29, 2008 7.023 7.078 6.875 7.008 1,276,263 -0.05(-0.66%)
Aug 28, 2008 6.914 7.109 6.867 7.055 1,100,750 +0.11(+1.57%)
Aug 27, 2008 6.930 7.039 6.805 6.945 1,309,002 +0.05(+0.68%)
Aug 26, 2008 7.172 7.359 6.844 6.899 2,108,528 -0.33(-4.54%)
Aug 25, 2008 7.445 7.445 7.164 7.226 731,910 -0.26(-3.44%)
Aug 22, 2008 7.234 7.554 7.234 7.484 843,563 +0.30(+4.24%)
Aug 21, 2008 7.257 7.476 7.109 7.179 907,964 -0.12(-1.71%)
Aug 20, 2008 7.359 7.460 7.211 7.304 1,160,352 -0.02(-0.21%)
Aug 19, 2008 7.453 7.531 7.257 7.320 1,684,494 -0.22(-2.90%)
Aug 18, 2008 7.929 7.929 7.445 7.538 1,501,336 -0.32(-4.07%)
Aug 15, 2008 8.061 8.178 7.788 7.858 1,395,157 -0.14(-1.76%)
Aug 14, 2008 7.960 8.194 7.960 7.999 1,433,520 -0.04(-0.49%)
Aug 13, 2008 7.968 8.194 7.874 8.038 1,651,784 +0.00(+0.00%)
Aug 12, 2008 7.921 8.085 7.796 8.038 4,245,860 +0.07(+0.88%)
Aug 11, 2008 8.132 8.132 7.663 7.968 2,962,982 +0.02(+0.20%)
Aug 08, 2008 7.718 8.139 7.616 7.952 2,896,765 +0.23(+2.93%)
Aug 07, 2008 7.640 7.851 7.577 7.726 1,100,335 -0.01(-0.10%)
Aug 06, 2008 7.718 7.780 7.476 7.734 1,618,838 +0.01(+0.10%)
Aug 05, 2008 7.304 7.788 7.281 7.726 2,465,288 +0.54(+7.49%)
Aug 04, 2008 7.351 7.406 7.172 7.187 1,521,623 -0.16(-2.23%)
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.