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 (%)
May 30, 2008 8.679 8.679 8.508 8.578 452,087 -0.08(-0.90%)
May 29, 2008 8.523 8.687 8.415 8.656 827,135 +0.12(+1.46%)
May 28, 2008 8.547 8.586 8.477 8.531 665,139 +0.05(+0.55%)
May 27, 2008 8.329 8.609 8.282 8.485 524,315 +0.19(+2.25%)
May 26, 2008 8.477 8.555 8.135 8.298 863,600 +0.00(+0.00%)
May 23, 2008 8.477 8.555 8.135 8.298 863,600 -0.26(-3.00%)
May 22, 2008 8.407 8.663 8.267 8.555 764,974 +0.16(+1.85%)
May 21, 2008 8.578 8.609 8.282 8.399 842,967 -0.13(-1.55%)
May 20, 2008 8.733 8.741 8.415 8.531 784,747 -0.26(-3.01%)
May 19, 2008 8.842 8.897 8.671 8.796 890,316 -0.05(-0.62%)
May 16, 2008 8.943 8.943 8.570 8.850 807,535 -0.05(-0.61%)
May 15, 2008 8.920 8.967 8.617 8.905 1,015,734 -0.03(-0.35%)
May 14, 2008 8.920 9.021 8.827 8.936 701,408 +0.01(+0.09%)
May 13, 2008 8.757 8.928 8.663 8.928 960,351 +0.16(+1.86%)
May 12, 2008 8.648 8.772 8.570 8.765 649,487 +0.16(+1.81%)
May 09, 2008 8.593 8.788 8.555 8.609 442,933 -0.05(-0.54%)
May 08, 2008 8.757 8.796 8.601 8.656 866,230 -0.09(-0.98%)
May 07, 2008 9.045 9.083 8.702 8.741 1,130,771 -0.28(-3.10%)
May 06, 2008 9.107 9.247 8.842 9.021 1,027,258 -0.18(-1.94%)
May 05, 2008 9.091 9.317 8.982 9.200 877,736 +0.00(+0.00%)
May 02, 2008 9.348 9.410 9.130 9.200 1,053,439 -0.19(-2.07%)
May 01, 2008 9.138 9.394 9.048 9.394 1,597,797 +0.22(+2.37%)
Apr 30, 2008 9.161 9.363 9.099 9.177 2,087,461 +0.06(+0.68%)
Apr 29, 2008 8.648 9.301 8.609 9.114 4,679,370 +1.00(+12.37%)
Apr 28, 2008 8.072 8.539 8.072 8.111 1,928,098 -0.02(-0.29%)
Apr 25, 2008 8.049 8.181 7.831 8.135 1,399,712 +0.06(+0.77%)
Apr 24, 2008 7.777 8.174 7.777 8.072 1,894,476 +0.30(+3.90%)
Apr 23, 2008 7.792 7.862 7.660 7.769 902,401 +0.02(+0.20%)
Apr 22, 2008 7.816 7.901 7.645 7.754 1,072,635 -0.12(-1.48%)
Apr 21, 2008 7.754 7.909 7.629 7.870 571,950 +0.07(+0.90%)
Apr 18, 2008 7.730 7.894 7.691 7.800 541,753 +0.24(+3.19%)
Apr 17, 2008 7.699 7.715 7.536 7.559 391,124 -0.18(-2.31%)
Apr 16, 2008 7.582 7.831 7.582 7.738 955,311 +0.24(+3.22%)
Apr 15, 2008 7.489 7.528 7.318 7.497 991,760 +0.05(+0.63%)
Apr 14, 2008 7.598 7.847 7.380 7.450 724,207 -0.16(-2.14%)
Apr 11, 2008 7.870 7.886 7.590 7.614 794,743 -0.32(-4.02%)
Apr 10, 2008 7.699 8.088 7.684 7.932 1,305,120 +0.25(+3.24%)
Apr 09, 2008 7.878 7.995 7.559 7.684 1,031,207 -0.20(-2.56%)
Apr 08, 2008 7.839 7.971 7.839 7.886 1,025,563 -0.03(-0.39%)
Apr 07, 2008 8.228 8.282 7.901 7.917 891,282 -0.28(-3.42%)
Apr 04, 2008 8.422 8.422 8.142 8.197 754,590 -0.20(-2.41%)
Apr 03, 2008 8.329 8.446 8.080 8.399 876,258 -0.03(-0.37%)
Apr 02, 2008 8.142 8.446 7.987 8.430 1,866,823 +0.26(+3.24%)
Apr 01, 2008 7.754 8.212 7.621 8.166 1,630,989 +0.54(+7.14%)
Mar 31, 2008 7.621 7.707 7.419 7.621 1,565,523 +0.12(+1.55%)
Mar 28, 2008 7.544 7.886 7.474 7.505 1,165,605 -0.35(-4.46%)
Mar 27, 2008 8.181 8.205 7.855 7.855 874,164 -0.29(-3.53%)
Mar 26, 2008 8.376 8.376 8.049 8.142 827,093 -0.31(-3.68%)
Mar 25, 2008 8.500 8.593 8.212 8.453 1,364,550 -0.02(-0.28%)
Mar 24, 2008 8.150 8.617 8.111 8.477 2,335,072 +0.35(+4.31%)
Mar 21, 2008 7.816 8.430 7.785 8.127 3,047,888 +0.00(+0.00%)
Mar 20, 2008 7.816 8.430 7.785 8.127 3,047,888 +0.44(+5.66%)
Mar 19, 2008 7.800 7.925 7.652 7.691 1,174,890 -0.03(-0.40%)
Mar 18, 2008 7.614 7.777 7.505 7.722 1,160,354 +0.27(+3.65%)
Mar 17, 2008 7.194 7.575 7.085 7.450 1,732,931 +0.02(+0.31%)
Mar 14, 2008 7.559 7.668 7.271 7.427 1,276,052 -0.13(-1.75%)
Mar 13, 2008 7.194 7.559 7.069 7.559 1,217,986 +0.35(+4.85%)
Mar 12, 2008 7.170 7.489 7.030 7.209 980,672 +0.05(+0.76%)
Mar 11, 2008 7.240 7.271 6.999 7.155 1,001,902 +0.11(+1.55%)
Mar 10, 2008 7.124 7.279 7.007 7.046 710,341 -0.07(-0.98%)
Mar 07, 2008 7.061 7.279 7.058 7.116 1,012,303 -0.06(-0.87%)
Mar 06, 2008 7.442 7.442 7.030 7.178 1,359,872 -0.32(-4.25%)
Mar 05, 2008 7.186 7.582 7.178 7.497 1,751,767 +0.33(+4.67%)
Mar 04, 2008 7.194 7.279 7.100 7.162 1,027,080 -0.11(-1.50%)
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.