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

Texas Roadhouse Inc (NQ: TXRH )

172.77 +3.23 (+1.91%)
Streaming Delayed Price Updated: 1:35 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, 2007 8.555 8.601 8.438 8.601 809,119 +0.04(+0.45%)
Dec 28, 2007 8.547 8.632 8.446 8.562 651,710 +0.07(+0.82%)
Dec 27, 2007 8.819 8.819 8.461 8.492 731,400 -0.21(-2.41%)
Dec 26, 2007 8.780 8.796 8.671 8.702 627,412 -0.10(-1.15%)
Dec 24, 2007 8.601 8.803 8.508 8.803 463,099 +0.23(+2.63%)
Dec 21, 2007 9.060 9.060 8.376 8.578 2,728,455 -0.34(-3.84%)
Dec 20, 2007 9.363 9.387 8.835 8.920 2,009,834 -0.33(-3.53%)
Dec 19, 2007 9.566 9.573 9.192 9.247 2,259,528 -0.48(-4.96%)
Dec 18, 2007 9.519 9.807 9.464 9.729 968,603 +0.28(+2.96%)
Dec 17, 2007 9.418 9.713 9.363 9.449 736,477 -0.03(-0.33%)
Dec 14, 2007 9.643 9.643 9.286 9.480 1,055,576 -0.23(-2.32%)
Dec 13, 2007 9.916 9.993 9.651 9.706 707,536 -0.32(-3.18%)
Dec 12, 2007 10.47 10.49 9.853 10.02 801,116 -0.16(-1.60%)
Dec 11, 2007 10.20 10.58 9.993 10.19 956,052 -0.06(-0.61%)
Dec 10, 2007 10.11 10.30 9.923 10.25 791,007 +0.26(+2.65%)
Dec 07, 2007 9.962 10.11 9.916 9.986 1,006,942 +0.07(+0.71%)
Dec 06, 2007 9.628 9.978 9.480 9.916 765,812 +0.25(+2.57%)
Dec 05, 2007 9.573 9.900 9.387 9.667 1,004,409 +0.35(+3.76%)
Dec 04, 2007 9.527 9.620 9.231 9.317 964,527 -0.33(-3.46%)
Dec 03, 2007 9.807 9.846 9.566 9.651 809,262 -0.14(-1.43%)
Nov 30, 2007 10.20 10.43 9.744 9.791 1,061,887 -0.33(-3.23%)
Nov 29, 2007 9.838 10.15 9.558 10.12 801,684 +0.25(+2.52%)
Nov 28, 2007 9.457 10.01 9.449 9.869 1,365,376 +0.55(+5.93%)
Nov 27, 2007 9.449 9.667 9.223 9.317 681,229 -0.11(-1.16%)
Nov 26, 2007 9.558 9.717 9.387 9.426 661,529 -0.15(-1.54%)
Nov 23, 2007 9.441 9.682 9.332 9.573 198,136 +0.23(+2.41%)
Nov 21, 2007 9.286 9.604 9.177 9.348 789,809 +0.02(+0.17%)
Nov 20, 2007 9.449 9.503 9.099 9.332 905,843 -0.09(-0.91%)
Nov 19, 2007 9.441 9.488 9.254 9.418 1,257,304 -0.13(-1.38%)
Nov 16, 2007 9.293 9.682 9.270 9.550 715,223 +0.30(+3.19%)
Nov 15, 2007 9.146 9.394 9.138 9.254 368,293 +0.05(+0.59%)
Nov 14, 2007 9.527 9.589 9.177 9.200 542,288 -0.28(-2.95%)
Nov 13, 2007 9.247 9.542 9.247 9.480 988,595 +0.28(+3.04%)
Nov 12, 2007 9.200 9.566 9.130 9.200 803,826 -0.02(-0.25%)
Nov 09, 2007 9.208 9.387 9.091 9.223 571,835 -0.13(-1.41%)
Nov 08, 2007 9.239 9.379 9.076 9.356 849,806 +0.17(+1.86%)
Nov 07, 2007 9.558 9.636 9.177 9.184 765,734 -0.53(-5.44%)
Nov 06, 2007 9.324 9.721 9.324 9.713 795,760 +0.40(+4.34%)
Nov 05, 2007 9.379 9.394 9.177 9.309 978,227 -0.16(-1.72%)
Nov 02, 2007 9.410 9.488 9.076 9.472 1,007,898 +0.19(+2.10%)
Nov 01, 2007 9.713 9.713 9.216 9.278 1,284,656 -0.58(-5.84%)
Oct 31, 2007 9.682 9.939 9.558 9.853 1,345,416 +0.16(+1.69%)
Oct 30, 2007 9.410 9.706 8.819 9.690 5,778,965 +1.31(+15.58%)
Oct 29, 2007 8.656 8.741 8.337 8.383 1,100,324 -0.15(-1.73%)
Oct 26, 2007 8.702 8.827 8.492 8.531 921,791 -0.03(-0.36%)
Oct 25, 2007 8.881 8.905 8.516 8.562 779,531 -0.30(-3.42%)
Oct 24, 2007 8.982 9.037 8.508 8.866 1,234,922 -0.20(-2.23%)
Oct 23, 2007 9.208 9.239 8.943 9.068 630,930 -0.03(-0.34%)
Oct 22, 2007 8.710 9.239 8.632 9.099 850,470 +0.35(+4.00%)
Oct 19, 2007 8.850 8.889 8.733 8.749 866,272 -0.12(-1.32%)
Oct 18, 2007 8.687 8.912 8.555 8.866 1,076,373 +0.15(+1.69%)
Oct 17, 2007 8.492 8.866 8.492 8.718 1,001,476 +0.28(+3.32%)
Oct 16, 2007 8.298 8.609 8.174 8.438 673,757 +0.16(+1.97%)
Oct 15, 2007 8.687 8.718 8.220 8.275 1,196,121 -0.43(-4.92%)
Oct 12, 2007 8.477 8.819 8.422 8.702 1,140,137 +0.22(+2.57%)
Oct 11, 2007 8.982 9.021 8.399 8.485 1,558,106 -0.46(-5.13%)
Oct 10, 2007 8.943 8.982 8.905 8.943 476,099 -0.02(-0.26%)
Oct 09, 2007 9.006 9.099 8.873 8.967 748,772 -0.02(-0.17%)
Oct 08, 2007 9.247 9.278 8.967 8.982 767,850 -0.30(-3.27%)
Oct 05, 2007 9.410 9.410 9.114 9.286 1,378,504 -0.03(-0.33%)
Oct 04, 2007 9.216 9.426 9.216 9.317 512,378 +0.13(+1.44%)
Oct 03, 2007 9.216 9.363 9.146 9.184 805,624 -0.14(-1.50%)
Oct 02, 2007 9.410 9.488 9.161 9.324 782,777 -0.05(-0.58%)
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.