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 UNCHANGED
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 (%)
Apr 30, 2008 9.160 9.362 9.098 9.175 2,087,786 +0.06(+0.68%)
Apr 29, 2008 8.647 9.300 8.608 9.113 4,680,099 +1.00(+12.37%)
Apr 28, 2008 8.071 8.538 8.071 8.110 1,928,398 -0.02(-0.29%)
Apr 25, 2008 8.048 8.180 7.830 8.133 1,399,930 +0.06(+0.77%)
Apr 24, 2008 7.776 8.172 7.776 8.071 1,894,771 +0.30(+3.90%)
Apr 23, 2008 7.791 7.861 7.659 7.768 902,541 +0.02(+0.20%)
Apr 22, 2008 7.815 7.900 7.643 7.752 1,072,802 -0.12(-1.48%)
Apr 21, 2008 7.752 7.908 7.628 7.869 572,039 +0.07(+0.90%)
Apr 18, 2008 7.729 7.892 7.690 7.799 541,837 +0.24(+3.19%)
Apr 17, 2008 7.698 7.713 7.535 7.558 391,185 -0.18(-2.31%)
Apr 16, 2008 7.581 7.830 7.581 7.737 955,460 +0.24(+3.22%)
Apr 15, 2008 7.488 7.527 7.317 7.496 991,915 +0.05(+0.63%)
Apr 14, 2008 7.597 7.846 7.379 7.449 724,320 -0.16(-2.15%)
Apr 11, 2008 7.869 7.885 7.589 7.612 794,867 -0.32(-4.02%)
Apr 10, 2008 7.698 8.087 7.682 7.931 1,305,323 +0.25(+3.24%)
Apr 09, 2008 7.877 7.993 7.558 7.682 1,031,367 -0.20(-2.56%)
Apr 08, 2008 7.838 7.970 7.838 7.885 1,025,723 -0.03(-0.39%)
Apr 07, 2008 8.227 8.281 7.900 7.916 891,420 -0.28(-3.42%)
Apr 04, 2008 8.421 8.421 8.141 8.196 754,708 -0.20(-2.41%)
Apr 03, 2008 8.328 8.444 8.079 8.398 876,394 -0.03(-0.37%)
Apr 02, 2008 8.141 8.444 7.986 8.429 1,867,113 +0.26(+3.24%)
Apr 01, 2008 7.752 8.211 7.620 8.164 1,631,243 +0.54(+7.14%)
Mar 31, 2008 7.620 7.706 7.418 7.620 1,565,767 +0.12(+1.55%)
Mar 28, 2008 7.542 7.885 7.472 7.504 1,165,787 -0.35(-4.46%)
Mar 27, 2008 8.180 8.203 7.853 7.853 874,300 -0.29(-3.53%)
Mar 26, 2008 8.374 8.374 8.048 8.141 827,221 -0.31(-3.68%)
Mar 25, 2008 8.499 8.592 8.211 8.452 1,364,763 -0.02(-0.28%)
Mar 24, 2008 8.149 8.615 8.110 8.475 2,335,436 +0.35(+4.31%)
Mar 21, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.00(+0.00%)
Mar 20, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.44(+5.66%)
Mar 19, 2008 7.799 7.923 7.651 7.690 1,175,073 -0.03(-0.40%)
Mar 18, 2008 7.612 7.776 7.504 7.721 1,160,534 +0.27(+3.65%)
Mar 17, 2008 7.192 7.574 7.084 7.449 1,733,201 +0.02(+0.31%)
Mar 14, 2008 7.558 7.667 7.270 7.426 1,276,251 -0.13(-1.75%)
Mar 13, 2008 7.192 7.558 7.068 7.558 1,218,176 +0.35(+4.85%)
Mar 12, 2008 7.169 7.488 7.029 7.208 980,825 +0.05(+0.76%)
Mar 11, 2008 7.239 7.270 6.998 7.154 1,002,058 +0.11(+1.55%)
Mar 10, 2008 7.123 7.278 7.006 7.045 710,452 -0.07(-0.98%)
Mar 07, 2008 7.060 7.278 7.056 7.115 1,012,461 -0.06(-0.87%)
Mar 06, 2008 7.441 7.441 7.029 7.177 1,360,084 -0.32(-4.25%)
Mar 05, 2008 7.185 7.581 7.177 7.496 1,752,040 +0.33(+4.67%)
Mar 04, 2008 7.192 7.278 7.099 7.161 1,027,240 -0.11(-1.50%)
Mar 03, 2008 7.231 7.387 7.099 7.270 1,613,815 +0.04(+0.54%)
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%)
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.