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 (%)
Nov 28, 2008 4.137 4.363 4.074 4.363 299,312 +0.23(+5.47%)
Nov 26, 2008 3.746 4.160 3.629 4.137 852,397 +0.30(+7.94%)
Nov 25, 2008 3.739 3.840 3.661 3.832 1,151,879 +0.15(+4.03%)
Nov 24, 2008 3.458 3.801 3.341 3.684 1,706,717 +0.20(+5.83%)
Nov 21, 2008 3.778 3.778 3.192 3.481 2,594,957 -0.23(-6.30%)
Nov 20, 2008 3.918 3.942 3.707 3.715 1,680,083 -0.12(-3.25%)
Nov 19, 2008 4.262 4.293 3.840 3.840 1,046,229 -0.42(-9.89%)
Nov 18, 2008 4.433 4.535 4.105 4.262 611,446 -0.15(-3.36%)
Nov 17, 2008 4.285 4.449 4.250 4.410 726,931 +0.09(+1.99%)
Nov 14, 2008 4.535 4.613 4.316 4.324 1,509,891 -0.30(-6.42%)
Nov 13, 2008 4.995 5.050 4.308 4.621 3,118,155 -0.35(-7.06%)
Nov 12, 2008 5.097 5.300 4.972 4.972 910,097 -0.18(-3.48%)
Nov 11, 2008 5.175 5.362 5.120 5.151 1,407,005 -0.02(-0.45%)
Nov 10, 2008 5.471 5.471 5.151 5.175 886,469 -0.20(-3.63%)
Nov 07, 2008 5.401 5.471 5.245 5.370 514,625 +0.02(+0.44%)
Nov 06, 2008 5.565 5.651 5.284 5.346 976,383 -0.25(-4.46%)
Nov 05, 2008 5.643 5.807 5.553 5.596 972,748 -0.12(-2.18%)
Nov 04, 2008 5.573 5.752 5.471 5.721 974,045 +0.18(+3.24%)
Nov 03, 2008 5.510 5.690 5.448 5.542 917,234 +0.06(+1.14%)
Oct 31, 2008 5.346 5.542 5.261 5.479 1,285,105 +0.10(+1.89%)
Oct 30, 2008 5.370 5.448 5.245 5.378 642,645 +0.20(+3.77%)
Oct 29, 2008 5.393 5.424 5.003 5.182 1,754,209 -0.18(-3.35%)
Oct 28, 2008 5.393 5.432 4.800 5.362 2,417,318 -0.21(-3.78%)
Oct 27, 2008 5.666 5.846 5.557 5.573 946,635 -0.09(-1.52%)
Oct 24, 2008 5.417 5.901 5.315 5.659 1,129,434 -0.20(-3.46%)
Oct 23, 2008 5.565 5.916 5.495 5.862 1,651,851 +0.30(+5.33%)
Oct 22, 2008 5.596 5.729 5.510 5.565 1,171,177 -0.16(-2.73%)
Oct 21, 2008 5.940 6.275 5.705 5.721 829,369 -0.30(-5.05%)
Oct 20, 2008 5.846 6.103 5.737 6.025 547,669 +0.23(+4.04%)
Oct 17, 2008 5.588 5.979 5.463 5.791 884,289 +0.00(+0.00%)
Oct 16, 2008 5.510 5.815 5.292 5.791 1,317,174 +0.31(+5.70%)
Oct 15, 2008 5.768 5.830 5.424 5.479 1,224,052 -0.37(-6.40%)
Oct 14, 2008 6.486 6.486 5.651 5.854 1,335,734 -0.45(-7.18%)
Oct 13, 2008 6.338 6.345 6.041 6.306 931,174 +0.28(+4.66%)
Oct 10, 2008 5.690 6.127 5.526 6.025 2,626,352 +0.21(+3.62%)
Oct 09, 2008 6.447 6.541 5.783 5.815 2,008,273 -0.54(-8.48%)
Oct 08, 2008 6.049 6.525 6.010 6.353 2,274,268 +0.26(+4.23%)
Oct 07, 2008 6.267 6.455 6.088 6.096 1,593,931 -0.17(-2.74%)
Oct 06, 2008 6.392 6.533 6.041 6.267 1,407,844 -0.16(-2.55%)
Oct 03, 2008 6.939 6.939 6.431 6.431 1,103,178 -0.38(-5.61%)
Oct 02, 2008 6.861 7.040 6.673 6.814 1,022,118 -0.10(-1.47%)
Oct 01, 2008 6.954 7.048 6.853 6.915 504,417 -0.10(-1.45%)
Sep 30, 2008 6.822 7.063 6.658 7.017 761,681 +0.20(+2.98%)
Sep 29, 2008 6.681 8.703 6.665 6.814 1,142,660 -0.11(-1.58%)
Sep 26, 2008 6.704 6.970 6.673 6.923 462,281 +0.09(+1.26%)
Sep 25, 2008 6.845 6.970 6.814 6.837 600,283 +0.03(+0.46%)
Sep 24, 2008 6.993 7.188 6.798 6.806 538,928 -0.16(-2.35%)
Sep 23, 2008 6.993 7.118 6.907 6.970 542,753 +0.01(+0.11%)
Sep 22, 2008 7.181 7.251 6.946 6.962 542,981 -0.27(-3.78%)
Sep 19, 2008 7.493 7.766 6.978 7.235 2,478,965 +0.05(+0.65%)
Sep 18, 2008 7.142 7.407 6.681 7.188 3,323,690 +0.26(+3.72%)
Sep 17, 2008 6.907 7.157 6.868 6.931 1,818,013 -0.08(-1.11%)
Sep 16, 2008 6.681 7.071 6.673 7.009 1,950,998 +0.25(+3.70%)
Sep 15, 2008 6.829 7.188 6.697 6.759 1,166,360 -0.11(-1.59%)
Sep 12, 2008 7.243 7.298 6.845 6.868 2,349,035 -0.51(-6.88%)
Sep 11, 2008 7.344 7.438 7.212 7.376 1,328,389 -0.10(-1.36%)
Sep 10, 2008 7.493 7.594 7.235 7.477 886,238 +0.11(+1.48%)
Sep 09, 2008 7.493 7.743 7.344 7.368 1,184,620 -0.19(-2.48%)
Sep 08, 2008 7.563 7.649 7.266 7.555 1,151,128 +0.22(+2.98%)
Sep 05, 2008 7.110 7.415 7.071 7.337 1,642,921 +0.17(+2.40%)
Sep 04, 2008 7.376 7.376 7.071 7.165 1,569,847 -0.32(-4.28%)
Sep 03, 2008 7.251 7.516 7.196 7.485 1,515,521 +0.23(+3.12%)
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.