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 (%)
Feb 29, 2008 7.200 7.356 7.192 7.231 1,541,472 -0.07(-0.96%)
Feb 28, 2008 7.441 7.441 7.192 7.301 1,732,109 -0.05(-0.63%)
Feb 27, 2008 7.628 7.729 7.270 7.348 2,040,553 -0.29(-3.77%)
Feb 26, 2008 7.387 7.791 7.387 7.636 1,804,702 +0.19(+2.61%)
Feb 25, 2008 7.527 7.574 7.340 7.441 1,825,927 -0.13(-1.75%)
Feb 22, 2008 7.441 7.597 7.348 7.574 1,904,747 +0.08(+1.04%)
Feb 21, 2008 7.822 7.838 7.441 7.496 2,155,923 -0.25(-3.21%)
Feb 20, 2008 7.574 8.056 7.192 7.745 7,281,345 -0.55(-6.65%)
Feb 19, 2008 8.771 8.942 7.970 8.297 2,538,701 -0.37(-4.22%)
Feb 18, 2008 8.592 8.701 8.491 8.662 764,683 +0.00(+0.00%)
Feb 15, 2008 8.592 8.701 8.491 8.662 764,683 +0.01(+0.09%)
Feb 14, 2008 9.136 9.136 8.530 8.654 909,917 -0.47(-5.20%)
Feb 13, 2008 8.833 9.144 8.802 9.129 1,245,482 +0.40(+4.54%)
Feb 12, 2008 8.647 8.802 8.592 8.732 1,099,297 +0.12(+1.45%)
Feb 11, 2008 8.320 8.663 8.126 8.608 1,778,466 +0.40(+4.83%)
Feb 08, 2008 8.654 8.678 8.164 8.211 1,548,275 -0.56(-6.38%)
Feb 07, 2008 8.374 8.856 8.056 8.771 1,704,055 +0.33(+3.96%)
Feb 06, 2008 8.989 8.996 8.374 8.437 1,524,528 -0.49(-5.49%)
Feb 05, 2008 9.230 9.409 8.926 8.926 866,470 -0.47(-5.05%)
Feb 04, 2008 9.447 9.549 9.315 9.401 1,108,605 -0.09(-0.90%)
Feb 01, 2008 9.409 9.634 9.230 9.486 867,201 +0.10(+1.08%)
Jan 31, 2008 8.981 9.525 8.825 9.385 1,355,682 +0.23(+2.55%)
Jan 30, 2008 9.090 9.409 9.020 9.152 2,174,189 -0.02(-0.17%)
Jan 29, 2008 8.709 9.245 8.662 9.168 2,553,862 +0.53(+6.12%)
Jan 28, 2008 8.475 8.662 8.196 8.639 582,889 +0.16(+1.93%)
Jan 25, 2008 8.545 8.825 8.336 8.475 1,663,209 +0.06(+0.74%)
Jan 24, 2008 8.592 8.600 8.110 8.413 1,924,353 -0.16(-1.90%)
Jan 23, 2008 7.270 8.654 7.161 8.577 2,975,174 +1.15(+15.50%)
Jan 22, 2008 6.998 7.698 6.967 7.426 1,377,837 +0.17(+2.36%)
Jan 21, 2008 7.605 7.690 7.138 7.255 1,347,095 +0.00(+0.00%)
Jan 18, 2008 7.605 7.690 7.138 7.255 1,347,095 -0.32(-4.21%)
Jan 17, 2008 7.247 7.838 7.161 7.574 2,471,207 +0.38(+5.30%)
Jan 16, 2008 7.262 7.480 7.192 7.192 1,817,070 -0.11(-1.49%)
Jan 15, 2008 7.496 7.519 7.154 7.301 1,465,158 -0.24(-3.20%)
Jan 14, 2008 7.659 7.675 7.262 7.542 1,813,515 -0.05(-0.72%)
Jan 11, 2008 7.830 7.846 7.566 7.597 976,779 -0.31(-3.93%)
Jan 10, 2008 7.877 8.196 7.791 7.908 1,155,262 -0.05(-0.59%)
Jan 09, 2008 7.853 8.048 7.799 7.955 1,231,592 +0.06(+0.79%)
Jan 08, 2008 8.211 8.227 7.853 7.892 1,064,514 -0.30(-3.61%)
Jan 07, 2008 8.024 8.382 8.001 8.188 1,341,410 +0.16(+2.03%)
Jan 04, 2008 7.803 8.164 7.593 8.024 1,713,278 +0.05(+0.58%)
Jan 03, 2008 8.258 8.336 7.978 7.978 1,017,943 -0.29(-3.48%)
Jan 02, 2008 8.592 8.631 8.110 8.266 1,162,779 -0.33(-3.89%)
Jan 01, 2008 8.553 8.600 8.437 8.600 809,245 +0.00(+0.00%)
Dec 31, 2007 8.553 8.600 8.437 8.600 809,245 +0.04(+0.45%)
Dec 28, 2007 8.545 8.631 8.444 8.561 651,811 +0.07(+0.82%)
Dec 27, 2007 8.818 8.818 8.460 8.491 731,514 -0.21(-2.41%)
Dec 26, 2007 8.779 8.794 8.670 8.701 627,510 -0.10(-1.15%)
Dec 24, 2007 8.600 8.802 8.507 8.802 463,172 +0.23(+2.63%)
Dec 21, 2007 9.059 9.059 8.374 8.577 2,728,880 -0.34(-3.84%)
Dec 20, 2007 9.362 9.385 8.833 8.919 2,010,147 -0.33(-3.53%)
Dec 19, 2007 9.564 9.572 9.191 9.245 2,259,880 -0.48(-4.96%)
Dec 18, 2007 9.517 9.805 9.463 9.727 968,754 +0.28(+2.96%)
Dec 17, 2007 9.416 9.712 9.362 9.447 736,591 -0.03(-0.33%)
Dec 14, 2007 9.642 9.642 9.284 9.479 1,055,741 -0.23(-2.32%)
Dec 13, 2007 9.914 9.992 9.650 9.704 707,646 -0.32(-3.18%)
Dec 12, 2007 10.47 10.49 9.852 10.02 801,240 -0.16(-1.60%)
Dec 11, 2007 10.19 10.57 9.992 10.19 956,201 -0.06(-0.61%)
Dec 10, 2007 10.11 10.30 9.922 10.25 791,131 +0.26(+2.65%)
Dec 07, 2007 9.961 10.11 9.914 9.984 1,007,099 +0.07(+0.71%)
Dec 06, 2007 9.626 9.976 9.479 9.914 765,932 +0.25(+2.57%)
Dec 05, 2007 9.572 9.898 9.385 9.665 1,004,566 +0.35(+3.76%)
Dec 04, 2007 9.525 9.618 9.230 9.315 964,677 -0.33(-3.46%)
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.