Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.013 9.560 8.857 9.419 1,350,804 +0.23(+2.55%)
Jan 30, 2008 9.123 9.443 9.052 9.185 2,166,367 -0.02(-0.17%)
Jan 29, 2008 8.740 9.279 8.693 9.201 2,544,674 +0.53(+6.12%)
Jan 28, 2008 8.506 8.693 8.225 8.670 580,791 +0.16(+1.93%)
Jan 25, 2008 8.576 8.857 8.366 8.506 1,657,225 +0.06(+0.74%)
Jan 24, 2008 8.623 8.631 8.139 8.444 1,917,430 -0.16(-1.90%)
Jan 23, 2008 7.296 8.686 7.187 8.608 2,964,470 +1.15(+15.50%)
Jan 22, 2008 7.023 7.726 6.992 7.453 1,372,879 +0.17(+2.36%)
Jan 21, 2008 7.632 7.718 7.164 7.281 1,342,248 +0.00(+0.00%)
Jan 18, 2008 7.632 7.718 7.164 7.281 1,342,248 -0.32(-4.21%)
Jan 17, 2008 7.273 7.866 7.187 7.601 2,462,316 +0.38(+5.30%)
Jan 16, 2008 7.289 7.507 7.218 7.218 1,810,532 -0.11(-1.49%)
Jan 15, 2008 7.523 7.546 7.179 7.328 1,459,886 -0.24(-3.20%)
Jan 14, 2008 7.687 7.702 7.289 7.570 1,806,990 -0.05(-0.72%)
Jan 11, 2008 7.858 7.874 7.593 7.624 973,265 -0.31(-3.93%)
Jan 10, 2008 7.905 8.225 7.819 7.936 1,151,105 -0.05(-0.59%)
Jan 09, 2008 7.882 8.077 7.827 7.983 1,227,161 +0.06(+0.79%)
Jan 08, 2008 8.241 8.256 7.882 7.921 1,060,684 -0.30(-3.61%)
Jan 07, 2008 8.053 8.412 8.030 8.217 1,336,584 +0.16(+2.03%)
Jan 04, 2008 7.831 8.194 7.620 8.053 1,707,114 +0.05(+0.58%)
Jan 03, 2008 8.288 8.366 8.007 8.007 1,014,281 -0.29(-3.48%)
Jan 02, 2008 8.623 8.662 8.139 8.295 1,158,595 -0.34(-3.89%)
Jan 01, 2008 8.584 8.631 8.467 8.631 806,333 +0.00(+0.00%)
Dec 31, 2007 8.584 8.631 8.467 8.631 806,333 +0.04(+0.45%)
Dec 28, 2007 8.576 8.662 8.475 8.592 649,466 +0.07(+0.82%)
Dec 27, 2007 8.849 8.849 8.490 8.522 728,882 -0.21(-2.41%)
Dec 26, 2007 8.810 8.826 8.701 8.732 625,252 -0.10(-1.15%)
Dec 24, 2007 8.631 8.834 8.537 8.834 461,505 +0.23(+2.63%)
Dec 21, 2007 9.091 9.091 8.405 8.608 2,719,062 -0.34(-3.84%)
Dec 20, 2007 9.396 9.419 8.865 8.951 2,002,914 -0.33(-3.53%)
Dec 19, 2007 9.599 9.606 9.224 9.279 2,251,749 -0.48(-4.96%)
Dec 18, 2007 9.552 9.841 9.497 9.762 965,269 +0.28(+2.96%)
Dec 17, 2007 9.450 9.747 9.396 9.482 733,941 -0.03(-0.33%)
Dec 14, 2007 9.677 9.677 9.318 9.513 1,051,942 -0.23(-2.32%)
Dec 13, 2007 9.950 10.03 9.684 9.739 705,100 -0.32(-3.18%)
Dec 12, 2007 10.50 10.53 9.887 10.06 798,358 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,760 -0.06(-0.61%)
Dec 10, 2007 10.14 10.34 9.958 10.29 788,284 +0.27(+2.65%)
Dec 07, 2007 9.997 10.14 9.950 10.02 1,003,476 +0.07(+0.71%)
Dec 06, 2007 9.661 10.01 9.513 9.950 763,176 +0.25(+2.57%)
Dec 05, 2007 9.606 9.934 9.419 9.700 1,000,951 +0.35(+3.76%)
Dec 04, 2007 9.560 9.653 9.263 9.349 961,206 -0.34(-3.46%)
Dec 03, 2007 9.841 9.880 9.599 9.684 806,475 -0.14(-1.43%)
Nov 30, 2007 10.23 10.46 9.778 9.825 1,058,232 -0.33(-3.23%)
Nov 29, 2007 9.872 10.18 9.591 10.15 798,924 +0.25(+2.52%)
Nov 28, 2007 9.489 10.04 9.482 9.903 1,360,675 +0.55(+5.93%)
Nov 27, 2007 9.482 9.700 9.255 9.349 678,884 -0.11(-1.16%)
Nov 26, 2007 9.591 9.750 9.419 9.458 659,251 -0.15(-1.54%)
Nov 23, 2007 9.474 9.716 9.364 9.606 197,454 +0.23(+2.41%)
Nov 21, 2007 9.318 9.638 9.208 9.380 787,090 +0.02(+0.17%)
Nov 20, 2007 9.482 9.536 9.130 9.364 902,724 -0.09(-0.91%)
Nov 19, 2007 9.474 9.521 9.286 9.450 1,252,975 -0.13(-1.38%)
Nov 16, 2007 9.325 9.716 9.302 9.583 712,760 +0.30(+3.19%)
Nov 15, 2007 9.177 9.427 9.169 9.286 367,025 +0.05(+0.59%)
Nov 14, 2007 9.560 9.622 9.208 9.232 540,421 -0.28(-2.95%)
Nov 13, 2007 9.279 9.575 9.279 9.513 985,191 +0.28(+3.04%)
Nov 12, 2007 9.232 9.599 9.162 9.232 801,059 -0.02(-0.25%)
Nov 09, 2007 9.240 9.419 9.123 9.255 569,866 -0.13(-1.41%)
Nov 08, 2007 9.271 9.411 9.107 9.388 846,880 +0.17(+1.86%)
Nov 07, 2007 9.591 9.669 9.208 9.216 763,098 -0.53(-5.44%)
Nov 06, 2007 9.357 9.755 9.357 9.747 793,020 +0.41(+4.34%)
Nov 05, 2007 9.411 9.427 9.208 9.341 974,859 -0.16(-1.72%)
Nov 02, 2007 9.443 9.521 9.107 9.505 1,004,428 +0.20(+2.10%)
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.