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 (%)
Jul 31, 2008 7.344 7.516 7.219 7.258 1,865,600 +0.09(+1.20%)
Jul 30, 2008 7.039 7.235 7.024 7.172 1,257,493 +0.10(+1.44%)
Jul 29, 2008 6.941 7.219 6.500 7.070 2,840,090 +0.52(+7.88%)
Jul 28, 2008 7.133 7.227 6.531 6.554 2,946,035 -0.70(-9.70%)
Jul 25, 2008 7.344 7.501 7.196 7.258 705,243 +0.02(+0.22%)
Jul 24, 2008 7.524 7.551 7.196 7.243 831,736 -0.21(-2.83%)
Jul 23, 2008 7.149 7.587 7.149 7.454 833,911 +0.29(+4.04%)
Jul 22, 2008 6.828 7.180 6.750 7.164 839,897 +0.27(+3.97%)
Jul 21, 2008 6.945 7.141 6.820 6.891 811,705 -0.02(-0.23%)
Jul 18, 2008 7.031 7.196 6.836 6.906 1,024,390 -0.18(-2.54%)
Jul 17, 2008 7.039 7.266 6.781 7.086 1,631,046 +0.15(+2.14%)
Jul 16, 2008 6.734 7.047 6.578 6.937 802,666 +0.20(+3.02%)
Jul 15, 2008 6.656 6.867 6.484 6.734 1,229,544 +0.02(+0.23%)
Jul 14, 2008 6.914 7.008 6.578 6.718 837,858 -0.13(-1.83%)
Jul 11, 2008 7.172 7.227 6.742 6.844 1,411,186 -0.39(-5.41%)
Jul 10, 2008 7.039 7.422 7.039 7.235 2,239,068 +0.20(+2.89%)
Jul 09, 2008 7.430 7.430 7.031 7.031 1,077,227 -0.36(-4.87%)
Jul 08, 2008 7.117 7.399 7.063 7.391 1,449,132 +0.34(+4.77%)
Jul 07, 2008 7.117 7.188 6.969 7.055 1,481,944 +0.01(+0.11%)
Jul 04, 2008 7.078 7.113 6.992 7.047 1,067,137 +0.00(+0.00%)
Jul 03, 2008 7.078 7.113 6.992 7.047 1,067,137 -0.01(-0.11%)
Jul 02, 2008 7.235 7.235 7.008 7.055 1,280,022 -0.16(-2.17%)
Jul 01, 2008 6.891 7.219 6.891 7.211 1,615,388 +0.20(+2.79%)
Jun 30, 2008 7.094 7.211 6.961 7.016 1,071,078 -0.09(-1.32%)
Jun 27, 2008 7.266 7.383 7.078 7.110 1,491,714 -0.14(-1.94%)
Jun 26, 2008 7.532 7.610 7.188 7.250 1,457,324 -0.39(-5.12%)
Jun 25, 2008 7.297 7.806 7.297 7.641 1,515,648 +0.39(+5.39%)
Jun 24, 2008 7.000 7.571 7.000 7.250 2,580,451 +0.20(+2.77%)
Jun 23, 2008 7.133 7.133 6.969 7.055 1,612,403 -0.06(-0.88%)
Jun 20, 2008 7.180 7.180 6.883 7.117 1,778,675 -0.11(-1.52%)
Jun 19, 2008 7.203 7.313 7.133 7.227 1,919,356 -0.02(-0.22%)
Jun 18, 2008 7.250 7.368 7.164 7.243 608,590 -0.03(-0.43%)
Jun 17, 2008 7.391 7.446 7.235 7.274 690,923 -0.08(-1.06%)
Jun 16, 2008 7.321 7.422 7.196 7.352 1,948,346 +0.03(+0.43%)
Jun 13, 2008 7.610 7.712 7.227 7.321 2,687,217 -0.20(-2.60%)
Jun 12, 2008 7.594 7.681 7.508 7.516 805,794 +0.02(+0.21%)
Jun 11, 2008 7.657 7.712 7.501 7.501 706,635 -0.19(-2.44%)
Jun 10, 2008 7.665 7.829 7.626 7.688 1,479,035 -0.16(-1.99%)
Jun 09, 2008 8.158 8.197 7.790 7.845 2,905,658 -0.27(-3.28%)
Jun 06, 2008 8.361 8.361 8.056 8.111 940,130 -0.34(-3.98%)
Jun 05, 2008 8.173 8.455 8.142 8.447 639,663 +0.28(+3.45%)
Jun 04, 2008 8.032 8.244 7.978 8.165 1,485,574 +0.07(+0.87%)
Jun 03, 2008 8.244 8.275 8.017 8.095 905,234 -0.10(-1.24%)
Jun 02, 2008 8.580 8.619 8.025 8.197 825,100 -0.43(-4.99%)
May 30, 2008 8.729 8.729 8.556 8.627 449,520 -0.08(-0.90%)
May 29, 2008 8.572 8.736 8.463 8.705 822,437 +0.13(+1.46%)
May 28, 2008 8.596 8.635 8.525 8.580 661,362 +0.05(+0.55%)
May 27, 2008 8.377 8.658 8.330 8.533 521,338 +0.19(+2.25%)
May 26, 2008 8.525 8.603 8.181 8.345 858,695 +0.00(+0.00%)
May 23, 2008 8.525 8.603 8.181 8.345 858,695 -0.26(-3.00%)
May 22, 2008 8.455 8.713 8.314 8.603 760,629 +0.16(+1.85%)
May 21, 2008 8.627 8.658 8.330 8.447 838,179 -0.13(-1.55%)
May 20, 2008 8.783 8.791 8.463 8.580 780,289 -0.27(-3.01%)
May 19, 2008 8.893 8.948 8.721 8.846 885,259 -0.05(-0.62%)
May 16, 2008 8.994 8.994 8.619 8.901 802,948 -0.05(-0.61%)
May 15, 2008 8.971 9.018 8.666 8.955 1,009,965 -0.03(-0.35%)
May 14, 2008 8.971 9.073 8.877 8.987 697,425 +0.01(+0.09%)
May 13, 2008 8.807 8.979 8.713 8.979 954,896 +0.16(+1.86%)
May 12, 2008 8.697 8.822 8.619 8.815 645,798 +0.16(+1.81%)
May 09, 2008 8.643 8.838 8.603 8.658 440,417 -0.05(-0.54%)
May 08, 2008 8.807 8.846 8.650 8.705 861,311 -0.09(-0.98%)
May 07, 2008 9.096 9.135 8.752 8.791 1,124,349 -0.28(-3.10%)
May 06, 2008 9.159 9.300 8.893 9.073 1,021,423 -0.18(-1.94%)
May 05, 2008 9.143 9.370 9.034 9.253 872,751 +0.00(+0.00%)
May 02, 2008 9.401 9.464 9.182 9.253 1,047,456 -0.20(-2.07%)
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.