Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.700 6.152 5.648 6.027 857,481 +0.35(+6.16%)
Dec 30, 2008 5.607 5.677 5.428 5.677 443,433 +0.14(+2.53%)
Dec 29, 2008 5.545 5.708 5.475 5.537 554,792 -0.10(-1.79%)
Dec 26, 2008 5.599 5.638 5.529 5.638 144,488 +0.07(+1.26%)
Dec 24, 2008 5.506 5.584 5.467 5.568 298,181 +0.07(+1.27%)
Dec 23, 2008 5.833 5.864 5.467 5.498 788,890 -0.33(-5.61%)
Dec 22, 2008 6.315 6.330 5.724 5.825 1,342,102 -0.49(-7.76%)
Dec 19, 2008 6.167 6.377 6.019 6.315 2,376,736 +0.27(+4.50%)
Dec 18, 2008 5.988 6.144 5.879 6.043 1,837,079 +0.04(+0.65%)
Dec 17, 2008 5.918 6.299 5.716 6.004 1,412,654 +0.00(+0.00%)
Dec 16, 2008 5.327 6.012 5.327 6.004 1,056,501 +0.79(+15.05%)
Dec 15, 2008 5.522 5.584 5.140 5.218 1,112,496 -0.30(-5.36%)
Dec 12, 2008 5.537 5.825 5.420 5.514 1,013,660 -0.15(-2.61%)
Dec 11, 2008 5.568 5.848 5.436 5.662 1,720,629 +0.05(+0.97%)
Dec 10, 2008 5.242 5.615 5.203 5.607 1,158,582 +0.44(+8.42%)
Dec 09, 2008 5.242 5.420 5.133 5.172 702,579 -0.14(-2.64%)
Dec 08, 2008 5.055 5.366 5.055 5.312 875,931 +0.30(+5.89%)
Dec 05, 2008 4.557 5.036 4.378 5.016 923,932 +0.37(+8.04%)
Dec 04, 2008 4.542 5.102 4.511 4.643 1,451,390 +0.02(+0.34%)
Dec 03, 2008 4.464 4.666 4.044 4.627 1,177,748 +0.40(+9.37%)
Dec 02, 2008 4.067 4.231 3.912 4.231 926,996 +0.23(+5.84%)
Dec 01, 2008 4.324 4.394 3.982 3.997 719,161 -0.35(-8.05%)
Nov 28, 2008 4.122 4.347 4.060 4.347 300,393 +0.23(+5.47%)
Nov 26, 2008 3.733 4.145 3.616 4.122 855,475 +0.30(+7.94%)
Nov 25, 2008 3.725 3.826 3.647 3.818 1,156,038 +0.15(+4.03%)
Nov 24, 2008 3.445 3.787 3.329 3.671 1,712,880 +0.20(+5.83%)
Nov 21, 2008 3.764 3.764 3.181 3.468 2,604,327 -0.23(-6.30%)
Nov 20, 2008 3.904 3.927 3.694 3.702 1,686,150 -0.12(-3.25%)
Nov 19, 2008 4.246 4.277 3.826 3.826 1,050,007 -0.42(-9.89%)
Nov 18, 2008 4.417 4.518 4.091 4.246 613,653 -0.15(-3.36%)
Nov 17, 2008 4.269 4.433 4.235 4.394 729,556 +0.09(+1.99%)
Nov 14, 2008 4.518 4.596 4.301 4.308 1,515,343 -0.30(-6.42%)
Nov 13, 2008 4.977 5.032 4.293 4.604 3,129,415 -0.35(-7.06%)
Nov 12, 2008 5.078 5.280 4.954 4.954 913,383 -0.18(-3.48%)
Nov 11, 2008 5.156 5.343 5.102 5.133 1,412,086 -0.02(-0.45%)
Nov 10, 2008 5.452 5.452 5.133 5.156 889,670 -0.19(-3.63%)
Nov 07, 2008 5.382 5.452 5.226 5.350 516,483 +0.02(+0.44%)
Nov 06, 2008 5.545 5.630 5.265 5.327 979,908 -0.25(-4.46%)
Nov 05, 2008 5.623 5.786 5.533 5.576 976,260 -0.12(-2.18%)
Nov 04, 2008 5.553 5.732 5.452 5.700 977,562 +0.18(+3.24%)
Nov 03, 2008 5.490 5.669 5.428 5.522 920,547 +0.06(+1.14%)
Oct 31, 2008 5.327 5.522 5.242 5.459 1,289,745 +0.10(+1.89%)
Oct 30, 2008 5.350 5.428 5.226 5.358 644,965 +0.19(+3.77%)
Oct 29, 2008 5.374 5.405 4.985 5.164 1,760,543 -0.18(-3.35%)
Oct 28, 2008 5.374 5.413 4.783 5.343 2,426,047 -0.21(-3.78%)
Oct 27, 2008 5.646 5.825 5.537 5.553 950,053 -0.09(-1.52%)
Oct 24, 2008 5.397 5.879 5.296 5.638 1,133,513 -0.20(-3.46%)
Oct 23, 2008 5.545 5.895 5.475 5.840 1,657,816 +0.30(+5.33%)
Oct 22, 2008 5.576 5.708 5.490 5.545 1,175,406 -0.16(-2.73%)
Oct 21, 2008 5.918 6.253 5.685 5.700 832,363 -0.30(-5.05%)
Oct 20, 2008 5.825 6.082 5.716 6.004 549,647 +0.23(+4.04%)
Oct 17, 2008 5.568 5.957 5.444 5.770 887,482 +0.00(+0.00%)
Oct 16, 2008 5.490 5.794 5.273 5.770 1,321,930 +0.31(+5.70%)
Oct 15, 2008 5.747 5.809 5.405 5.459 1,228,472 -0.37(-6.40%)
Oct 14, 2008 6.463 6.463 5.630 5.833 1,340,557 -0.45(-7.18%)
Oct 13, 2008 6.315 6.323 6.019 6.284 934,537 +0.28(+4.66%)
Oct 10, 2008 5.669 6.105 5.506 6.004 2,635,836 +0.21(+3.62%)
Oct 09, 2008 6.424 6.517 5.763 5.794 2,015,525 -0.54(-8.48%)
Oct 08, 2008 6.027 6.501 5.988 6.330 2,282,481 +0.26(+4.23%)
Oct 07, 2008 6.245 6.431 6.066 6.074 1,599,687 -0.17(-2.74%)
Oct 06, 2008 6.369 6.509 6.019 6.245 1,412,928 -0.16(-2.55%)
Oct 03, 2008 6.914 6.914 6.408 6.408 1,107,161 -0.38(-5.61%)
Oct 02, 2008 6.836 7.015 6.649 6.789 1,025,809 -0.10(-1.47%)
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.