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 (%)
Jul 31, 2008 7.329 7.501 7.204 7.243 1,869,506 +0.09(+1.20%)
Jul 30, 2008 7.024 7.220 7.009 7.157 1,260,126 +0.10(+1.44%)
Jul 29, 2008 6.927 7.204 6.486 7.056 2,846,036 +0.52(+7.88%)
Jul 28, 2008 7.118 7.212 6.517 6.541 2,952,203 -0.70(-9.70%)
Jul 25, 2008 7.329 7.485 7.181 7.243 706,720 +0.02(+0.22%)
Jul 24, 2008 7.508 7.536 7.181 7.227 833,477 -0.21(-2.83%)
Jul 23, 2008 7.134 7.571 7.134 7.438 835,657 +0.29(+4.04%)
Jul 22, 2008 6.814 7.165 6.736 7.149 841,656 +0.27(+3.97%)
Jul 21, 2008 6.931 7.126 6.806 6.876 813,404 -0.02(-0.23%)
Jul 18, 2008 7.017 7.181 6.822 6.892 1,026,534 -0.18(-2.54%)
Jul 17, 2008 7.024 7.251 6.767 7.071 1,634,461 +0.15(+2.14%)
Jul 16, 2008 6.720 7.032 6.564 6.923 804,346 +0.20(+3.02%)
Jul 15, 2008 6.642 6.853 6.470 6.720 1,232,118 +0.02(+0.23%)
Jul 14, 2008 6.900 6.993 6.564 6.704 839,612 -0.12(-1.83%)
Jul 11, 2008 7.157 7.212 6.728 6.829 1,414,140 -0.39(-5.41%)
Jul 10, 2008 7.024 7.407 7.024 7.220 2,243,756 +0.20(+2.89%)
Jul 09, 2008 7.415 7.415 7.017 7.017 1,079,483 -0.36(-4.87%)
Jul 08, 2008 7.103 7.383 7.048 7.376 1,452,166 +0.34(+4.77%)
Jul 07, 2008 7.103 7.173 6.954 7.040 1,485,047 +0.01(+0.11%)
Jul 04, 2008 7.063 7.099 6.978 7.032 1,069,371 +0.00(+0.00%)
Jul 03, 2008 7.063 7.099 6.978 7.032 1,069,371 -0.01(-0.11%)
Jul 02, 2008 7.220 7.220 6.993 7.040 1,282,702 -0.16(-2.17%)
Jul 01, 2008 6.876 7.204 6.876 7.196 1,618,769 +0.20(+2.79%)
Jun 30, 2008 7.079 7.196 6.946 7.001 1,073,320 -0.09(-1.32%)
Jun 27, 2008 7.251 7.368 7.063 7.095 1,494,837 -0.14(-1.94%)
Jun 26, 2008 7.516 7.594 7.173 7.235 1,460,375 -0.39(-5.12%)
Jun 25, 2008 7.282 7.789 7.282 7.625 1,518,821 +0.39(+5.39%)
Jun 24, 2008 6.985 7.555 6.985 7.235 2,585,854 +0.20(+2.77%)
Jun 23, 2008 7.118 7.118 6.954 7.040 1,615,779 -0.06(-0.88%)
Jun 20, 2008 7.165 7.165 6.868 7.103 1,782,399 -0.11(-1.52%)
Jun 19, 2008 7.188 7.298 7.118 7.212 1,923,375 -0.02(-0.22%)
Jun 18, 2008 7.235 7.352 7.149 7.227 609,864 -0.03(-0.43%)
Jun 17, 2008 7.376 7.430 7.220 7.259 692,370 -0.08(-1.06%)
Jun 16, 2008 7.305 7.407 7.181 7.337 1,952,425 +0.03(+0.43%)
Jun 13, 2008 7.594 7.696 7.212 7.305 2,692,843 -0.20(-2.60%)
Jun 12, 2008 7.579 7.664 7.493 7.501 807,481 +0.02(+0.21%)
Jun 11, 2008 7.641 7.696 7.485 7.485 708,115 -0.19(-2.44%)
Jun 10, 2008 7.649 7.813 7.610 7.672 1,482,132 -0.16(-1.99%)
Jun 09, 2008 8.141 8.180 7.774 7.828 2,911,741 -0.27(-3.28%)
Jun 06, 2008 8.344 8.344 8.039 8.094 942,098 -0.34(-3.98%)
Jun 05, 2008 8.156 8.437 8.125 8.429 641,002 +0.28(+3.45%)
Jun 04, 2008 8.016 8.226 7.961 8.148 1,488,684 +0.07(+0.87%)
Jun 03, 2008 8.226 8.258 8.000 8.078 907,129 -0.10(-1.24%)
Jun 02, 2008 8.562 8.601 8.008 8.180 826,828 -0.43(-4.99%)
May 30, 2008 8.710 8.710 8.539 8.609 450,461 -0.08(-0.90%)
May 29, 2008 8.554 8.718 8.445 8.687 824,159 +0.12(+1.46%)
May 28, 2008 8.578 8.617 8.507 8.562 662,746 +0.05(+0.55%)
May 27, 2008 8.359 8.640 8.312 8.515 522,429 +0.19(+2.25%)
May 26, 2008 8.507 8.585 8.164 8.328 860,492 +0.00(+0.00%)
May 23, 2008 8.507 8.585 8.164 8.328 860,492 -0.26(-3.00%)
May 22, 2008 8.437 8.695 8.297 8.585 762,221 +0.16(+1.85%)
May 21, 2008 8.609 8.640 8.312 8.429 839,934 -0.13(-1.55%)
May 20, 2008 8.765 8.773 8.445 8.562 781,923 -0.27(-3.01%)
May 19, 2008 8.874 8.929 8.703 8.827 887,113 -0.05(-0.62%)
May 16, 2008 8.976 8.976 8.601 8.882 804,629 -0.05(-0.61%)
May 15, 2008 8.952 8.999 8.648 8.937 1,012,079 -0.03(-0.35%)
May 14, 2008 8.952 9.054 8.859 8.968 698,885 +0.01(+0.09%)
May 13, 2008 8.788 8.960 8.695 8.960 956,895 +0.16(+1.86%)
May 12, 2008 8.679 8.804 8.601 8.796 647,150 +0.16(+1.81%)
May 09, 2008 8.624 8.820 8.585 8.640 441,340 -0.05(-0.54%)
May 08, 2008 8.788 8.827 8.632 8.687 863,114 -0.09(-0.98%)
May 07, 2008 9.077 9.116 8.734 8.773 1,126,703 -0.28(-3.10%)
May 06, 2008 9.140 9.280 8.874 9.054 1,023,562 -0.18(-1.94%)
May 05, 2008 9.124 9.350 9.015 9.233 874,578 +0.00(+0.00%)
May 02, 2008 9.382 9.444 9.163 9.233 1,049,649 -0.20(-2.07%)
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.