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

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 8.553 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%)
Dec 03, 2007 9.805 9.844 9.564 9.650 809,388 -0.14(-1.43%)
Nov 30, 2007 10.19 10.43 9.743 9.790 1,062,053 -0.33(-3.23%)
Nov 29, 2007 9.836 10.15 9.556 10.12 801,809 +0.25(+2.52%)
Nov 28, 2007 9.455 10.01 9.447 9.867 1,365,588 +0.55(+5.93%)
Nov 27, 2007 9.447 9.665 9.222 9.315 681,336 -0.11(-1.16%)
Nov 26, 2007 9.556 9.715 9.385 9.424 661,632 -0.15(-1.54%)
Nov 23, 2007 9.440 9.681 9.331 9.572 198,166 +0.23(+2.41%)
Nov 21, 2007 9.284 9.603 9.175 9.346 789,932 +0.02(+0.17%)
Nov 20, 2007 9.447 9.502 9.098 9.331 905,984 -0.09(-0.91%)
Nov 19, 2007 9.440 9.486 9.253 9.416 1,257,500 -0.13(-1.38%)
Nov 16, 2007 9.292 9.681 9.269 9.549 715,334 +0.30(+3.19%)
Nov 15, 2007 9.144 9.393 9.136 9.253 368,350 +0.05(+0.59%)
Nov 14, 2007 9.525 9.587 9.175 9.199 542,372 -0.28(-2.95%)
Nov 13, 2007 9.245 9.541 9.245 9.479 988,748 +0.28(+3.04%)
Nov 12, 2007 9.199 9.564 9.129 9.199 803,951 -0.02(-0.25%)
Nov 09, 2007 9.206 9.385 9.090 9.222 571,924 -0.13(-1.41%)
Nov 08, 2007 9.237 9.377 9.074 9.354 849,938 +0.17(+1.86%)
Nov 07, 2007 9.556 9.634 9.175 9.183 765,853 -0.53(-5.44%)
Nov 06, 2007 9.323 9.720 9.323 9.712 795,884 +0.40(+4.34%)
Nov 05, 2007 9.377 9.393 9.175 9.307 978,379 -0.16(-1.72%)
Nov 02, 2007 9.409 9.486 9.074 9.471 1,008,055 +0.19(+2.10%)
Nov 01, 2007 9.712 9.712 9.214 9.276 1,284,856 -0.58(-5.84%)
Oct 31, 2007 9.681 9.937 9.556 9.852 1,345,626 +0.16(+1.69%)
Oct 30, 2007 9.409 9.704 8.818 9.688 5,779,865 +1.31(+15.58%)
Oct 29, 2007 8.654 8.740 8.336 8.382 1,100,496 -0.15(-1.73%)
Oct 26, 2007 8.701 8.825 8.491 8.530 921,935 -0.03(-0.36%)
Oct 25, 2007 8.880 8.903 8.514 8.561 779,653 -0.30(-3.42%)
Oct 24, 2007 8.981 9.035 8.507 8.864 1,235,115 -0.20(-2.23%)
Oct 23, 2007 9.206 9.237 8.942 9.066 631,029 -0.03(-0.34%)
Oct 22, 2007 8.709 9.237 8.631 9.098 850,602 +0.35(+4.00%)
Oct 19, 2007 8.849 8.888 8.732 8.748 866,407 -0.12(-1.32%)
Oct 18, 2007 8.685 8.911 8.553 8.864 1,076,540 +0.15(+1.69%)
Oct 17, 2007 8.491 8.864 8.491 8.717 1,001,632 +0.28(+3.32%)
Oct 16, 2007 8.297 8.608 8.172 8.437 673,862 +0.16(+1.97%)
Oct 15, 2007 8.685 8.717 8.219 8.273 1,196,308 -0.43(-4.92%)
Oct 12, 2007 8.475 8.818 8.421 8.701 1,140,315 +0.22(+2.57%)
Oct 11, 2007 8.981 9.020 8.398 8.483 1,558,349 -0.46(-5.13%)
Oct 10, 2007 8.942 8.981 8.903 8.942 476,174 -0.02(-0.26%)
Oct 09, 2007 9.004 9.098 8.872 8.965 748,889 -0.02(-0.17%)
Oct 08, 2007 9.245 9.276 8.965 8.981 767,970 -0.30(-3.27%)
Oct 05, 2007 9.409 9.409 9.113 9.284 1,378,719 -0.03(-0.33%)
Oct 04, 2007 9.214 9.424 9.214 9.315 512,457 +0.13(+1.44%)
Oct 03, 2007 9.214 9.362 9.144 9.183 805,749 -0.14(-1.50%)
Oct 02, 2007 9.409 9.486 9.160 9.323 782,899 -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.