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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 5.733 6.187 5.680 6.062 852,611 +0.35(+6.16%)
Dec 30, 2008 5.639 5.710 5.459 5.710 440,915 +0.14(+2.53%)
Dec 29, 2008 5.577 5.741 5.506 5.569 551,641 -0.10(-1.79%)
Dec 26, 2008 5.631 5.670 5.561 5.670 143,667 +0.07(+1.26%)
Dec 24, 2008 5.537 5.616 5.498 5.600 296,487 +0.07(+1.27%)
Dec 23, 2008 5.866 5.897 5.498 5.530 784,409 -0.33(-5.61%)
Dec 22, 2008 6.351 6.367 5.756 5.858 1,334,479 -0.49(-7.76%)
Dec 19, 2008 6.202 6.413 6.054 6.351 2,363,237 +0.27(+4.50%)
Dec 18, 2008 6.022 6.179 5.913 6.077 1,826,645 +0.04(+0.65%)
Dec 17, 2008 5.952 6.335 5.749 6.038 1,404,631 +0.00(+0.00%)
Dec 16, 2008 5.358 6.046 5.358 6.038 1,050,500 +0.79(+15.05%)
Dec 15, 2008 5.553 5.616 5.170 5.248 1,106,178 -0.30(-5.36%)
Dec 12, 2008 5.569 5.858 5.451 5.545 1,007,903 -0.15(-2.61%)
Dec 11, 2008 5.600 5.882 5.467 5.694 1,710,856 +0.05(+0.97%)
Dec 10, 2008 5.272 5.647 5.232 5.639 1,152,001 +0.44(+8.42%)
Dec 09, 2008 5.272 5.451 5.162 5.201 698,588 -0.14(-2.64%)
Dec 08, 2008 5.084 5.397 5.084 5.342 870,956 +0.30(+5.89%)
Dec 05, 2008 4.583 5.064 4.403 5.045 918,685 +0.38(+8.04%)
Dec 04, 2008 4.568 5.131 4.536 4.669 1,443,146 +0.02(+0.34%)
Dec 03, 2008 4.489 4.693 4.067 4.654 1,171,058 +0.40(+9.37%)
Dec 02, 2008 4.091 4.255 3.934 4.255 921,731 +0.23(+5.84%)
Dec 01, 2008 4.349 4.419 4.005 4.020 715,077 -0.35(-8.05%)
Nov 28, 2008 4.145 4.372 4.083 4.372 298,687 +0.23(+5.47%)
Nov 26, 2008 3.754 4.169 3.637 4.145 850,617 +0.31(+7.94%)
Nov 25, 2008 3.746 3.848 3.668 3.840 1,149,473 +0.15(+4.03%)
Nov 24, 2008 3.465 3.809 3.348 3.692 1,703,152 +0.20(+5.83%)
Nov 21, 2008 3.786 3.786 3.199 3.488 2,589,535 -0.23(-6.30%)
Nov 20, 2008 3.926 3.950 3.715 3.723 1,676,573 -0.13(-3.25%)
Nov 19, 2008 4.270 4.302 3.848 3.848 1,044,044 -0.42(-9.89%)
Nov 18, 2008 4.442 4.544 4.114 4.270 610,168 -0.15(-3.36%)
Nov 17, 2008 4.294 4.458 4.259 4.419 725,412 +0.09(+1.99%)
Nov 14, 2008 4.544 4.622 4.325 4.333 1,506,737 -0.30(-6.42%)
Nov 13, 2008 5.006 5.060 4.317 4.630 3,111,641 -0.35(-7.06%)
Nov 12, 2008 5.107 5.311 4.982 4.982 908,195 -0.18(-3.48%)
Nov 11, 2008 5.186 5.373 5.131 5.162 1,404,066 -0.02(-0.45%)
Nov 10, 2008 5.483 5.483 5.162 5.186 884,617 -0.20(-3.63%)
Nov 07, 2008 5.412 5.483 5.256 5.381 513,550 +0.02(+0.44%)
Nov 06, 2008 5.577 5.663 5.295 5.358 974,343 -0.25(-4.46%)
Nov 05, 2008 5.655 5.819 5.565 5.608 970,716 -0.13(-2.18%)
Nov 04, 2008 5.584 5.764 5.483 5.733 972,010 +0.18(+3.24%)
Nov 03, 2008 5.522 5.702 5.459 5.553 915,318 +0.06(+1.14%)
Oct 31, 2008 5.358 5.553 5.272 5.491 1,282,420 +0.10(+1.89%)
Oct 30, 2008 5.381 5.459 5.256 5.389 641,302 +0.20(+3.77%)
Oct 29, 2008 5.405 5.436 5.013 5.193 1,750,544 -0.18(-3.35%)
Oct 28, 2008 5.405 5.444 4.810 5.373 2,412,268 -0.21(-3.78%)
Oct 27, 2008 5.678 5.858 5.569 5.584 944,657 -0.09(-1.52%)
Oct 24, 2008 5.428 5.913 5.326 5.670 1,127,075 -0.20(-3.46%)
Oct 23, 2008 5.577 5.929 5.506 5.874 1,648,400 +0.30(+5.33%)
Oct 22, 2008 5.608 5.741 5.522 5.577 1,168,730 -0.16(-2.73%)
Oct 21, 2008 5.952 6.288 5.717 5.733 827,636 -0.31(-5.05%)
Oct 20, 2008 5.858 6.116 5.749 6.038 546,525 +0.23(+4.04%)
Oct 17, 2008 5.600 5.991 5.475 5.803 882,441 +0.00(+0.00%)
Oct 16, 2008 5.522 5.827 5.303 5.803 1,314,422 +0.31(+5.70%)
Oct 15, 2008 5.780 5.843 5.436 5.491 1,221,495 -0.38(-6.40%)
Oct 14, 2008 6.500 6.500 5.663 5.866 1,332,943 -0.45(-7.18%)
Oct 13, 2008 6.351 6.359 6.054 6.320 929,229 +0.28(+4.66%)
Oct 10, 2008 5.702 6.140 5.537 6.038 2,620,865 +0.21(+3.62%)
Oct 09, 2008 6.460 6.554 5.796 5.827 2,004,077 -0.54(-8.48%)
Oct 08, 2008 6.062 6.539 6.022 6.367 2,269,517 +0.26(+4.23%)
Oct 07, 2008 6.280 6.468 6.101 6.108 1,590,601 -0.17(-2.74%)
Oct 06, 2008 6.406 6.546 6.054 6.280 1,404,903 -0.16(-2.55%)
Oct 03, 2008 6.953 6.953 6.445 6.445 1,100,873 -0.38(-5.61%)
Oct 02, 2008 6.875 7.055 6.687 6.828 1,019,982 -0.10(-1.47%)
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.