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

Texas Roadhouse Inc (NQ: TXRH )

172.76 +3.22 (+1.90%)
Streaming Delayed Price Updated: 1:28 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 (%)
Jun 30, 2008 7.054 7.170 6.921 6.976 1,077,196 -0.09(-1.32%)
Jun 27, 2008 7.225 7.341 7.038 7.069 1,500,234 -0.14(-1.94%)
Jun 26, 2008 7.489 7.567 7.147 7.209 1,465,649 -0.39(-5.12%)
Jun 25, 2008 7.256 7.761 7.256 7.598 1,524,306 +0.39(+5.39%)
Jun 24, 2008 6.960 7.528 6.960 7.209 2,595,191 +0.19(+2.77%)
Jun 23, 2008 7.093 7.093 6.929 7.015 1,621,614 -0.06(-0.88%)
Jun 20, 2008 7.139 7.139 6.844 7.077 1,788,835 -0.11(-1.52%)
Jun 19, 2008 7.162 7.271 7.093 7.186 1,930,320 -0.02(-0.22%)
Jun 18, 2008 7.209 7.326 7.124 7.201 612,067 -0.03(-0.43%)
Jun 17, 2008 7.349 7.404 7.194 7.232 694,870 -0.08(-1.06%)
Jun 16, 2008 7.279 7.380 7.155 7.310 1,959,475 +0.03(+0.43%)
Jun 13, 2008 7.567 7.668 7.186 7.279 2,702,567 -0.19(-2.60%)
Jun 12, 2008 7.551 7.637 7.466 7.474 810,397 +0.02(+0.21%)
Jun 11, 2008 7.614 7.668 7.458 7.458 710,672 -0.19(-2.44%)
Jun 10, 2008 7.621 7.785 7.582 7.645 1,487,484 -0.16(-1.99%)
Jun 09, 2008 8.111 8.150 7.746 7.800 2,922,255 -0.26(-3.28%)
Jun 06, 2008 8.313 8.313 8.010 8.065 945,500 -0.33(-3.98%)
Jun 05, 2008 8.127 8.407 8.096 8.399 643,317 +0.28(+3.45%)
Jun 04, 2008 7.987 8.197 7.932 8.119 1,494,060 +0.07(+0.87%)
Jun 03, 2008 8.197 8.228 7.971 8.049 910,405 -0.10(-1.24%)
Jun 02, 2008 8.531 8.570 7.979 8.150 829,814 -0.43(-4.99%)
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%)
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.