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

Texas Roadhouse Inc (NQ: TXRH )

171.39 -0.27 (-0.16%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 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 7.301 7.472 7.177 7.216 1,876,549 +0.09(+1.20%)
Jul 30, 2008 6.998 7.192 6.983 7.130 1,264,873 +0.10(+1.44%)
Jul 29, 2008 6.901 7.177 6.462 7.029 2,856,757 +0.51(+7.88%)
Jul 28, 2008 7.091 7.185 6.493 6.516 2,963,325 -0.70(-9.70%)
Jul 25, 2008 7.301 7.457 7.154 7.216 709,382 +0.02(+0.22%)
Jul 24, 2008 7.480 7.507 7.154 7.200 836,617 -0.21(-2.83%)
Jul 23, 2008 7.107 7.542 7.107 7.410 838,805 +0.29(+4.04%)
Jul 22, 2008 6.788 7.138 6.710 7.123 844,826 +0.27(+3.97%)
Jul 21, 2008 6.905 7.099 6.780 6.850 816,469 -0.02(-0.23%)
Jul 18, 2008 6.990 7.154 6.796 6.866 1,030,402 -0.18(-2.54%)
Jul 17, 2008 6.998 7.224 6.742 7.045 1,640,618 +0.15(+2.14%)
Jul 16, 2008 6.695 7.006 6.539 6.897 807,376 +0.20(+3.02%)
Jul 15, 2008 6.617 6.827 6.446 6.695 1,236,759 +0.02(+0.23%)
Jul 14, 2008 6.874 6.967 6.539 6.679 842,775 -0.12(-1.83%)
Jul 11, 2008 7.130 7.185 6.703 6.804 1,419,468 -0.39(-5.41%)
Jul 10, 2008 6.998 7.379 6.998 7.192 2,252,208 +0.20(+2.89%)
Jul 09, 2008 7.387 7.387 6.990 6.990 1,083,549 -0.36(-4.87%)
Jul 08, 2008 7.076 7.356 7.021 7.348 1,457,637 +0.33(+4.77%)
Jul 07, 2008 7.076 7.146 6.928 7.014 1,490,641 +0.01(+0.11%)
Jul 04, 2008 7.037 7.072 6.951 7.006 1,073,400 +0.00(+0.00%)
Jul 03, 2008 7.037 7.072 6.951 7.006 1,073,400 -0.01(-0.11%)
Jul 02, 2008 7.192 7.192 6.967 7.014 1,287,535 -0.16(-2.17%)
Jul 01, 2008 6.850 7.177 6.850 7.169 1,624,868 +0.19(+2.79%)
Jun 30, 2008 7.053 7.169 6.920 6.975 1,077,363 -0.09(-1.32%)
Jun 27, 2008 7.224 7.340 7.037 7.068 1,500,468 -0.14(-1.94%)
Jun 26, 2008 7.488 7.566 7.146 7.208 1,465,877 -0.39(-5.12%)
Jun 25, 2008 7.255 7.760 7.255 7.597 1,524,543 +0.39(+5.39%)
Jun 24, 2008 6.959 7.527 6.959 7.208 2,595,595 +0.19(+2.77%)
Jun 23, 2008 7.091 7.091 6.928 7.014 1,621,866 -0.06(-0.88%)
Jun 20, 2008 7.138 7.138 6.843 7.076 1,789,114 -0.11(-1.52%)
Jun 19, 2008 7.161 7.270 7.091 7.185 1,930,620 -0.02(-0.22%)
Jun 18, 2008 7.208 7.325 7.123 7.200 612,162 -0.03(-0.43%)
Jun 17, 2008 7.348 7.402 7.192 7.231 694,978 -0.08(-1.06%)
Jun 16, 2008 7.278 7.379 7.154 7.309 1,959,781 +0.03(+0.43%)
Jun 13, 2008 7.566 7.667 7.185 7.278 2,702,988 -0.19(-2.60%)
Jun 12, 2008 7.550 7.636 7.465 7.472 810,523 +0.02(+0.21%)
Jun 11, 2008 7.612 7.667 7.457 7.457 710,783 -0.19(-2.44%)
Jun 10, 2008 7.620 7.783 7.581 7.643 1,487,716 -0.16(-1.99%)
Jun 09, 2008 8.110 8.149 7.745 7.799 2,922,711 -0.26(-3.28%)
Jun 06, 2008 8.312 8.312 8.009 8.063 945,647 -0.33(-3.98%)
Jun 05, 2008 8.126 8.405 8.094 8.398 643,417 +0.28(+3.45%)
Jun 04, 2008 7.986 8.196 7.931 8.118 1,494,292 +0.07(+0.87%)
Jun 03, 2008 8.196 8.227 7.970 8.048 910,547 -0.10(-1.24%)
Jun 02, 2008 8.530 8.569 7.978 8.149 829,943 -0.43(-4.99%)
May 30, 2008 8.678 8.678 8.507 8.577 452,158 -0.08(-0.90%)
May 29, 2008 8.522 8.685 8.413 8.654 827,264 +0.12(+1.46%)
May 28, 2008 8.545 8.584 8.475 8.530 665,243 +0.05(+0.55%)
May 27, 2008 8.328 8.608 8.281 8.483 524,397 +0.19(+2.25%)
May 26, 2008 8.475 8.553 8.133 8.297 863,734 +0.00(+0.00%)
May 23, 2008 8.475 8.553 8.133 8.297 863,734 -0.26(-3.00%)
May 22, 2008 8.405 8.662 8.266 8.553 765,093 +0.16(+1.85%)
May 21, 2008 8.577 8.608 8.281 8.398 843,098 -0.13(-1.55%)
May 20, 2008 8.732 8.740 8.413 8.530 784,869 -0.26(-3.01%)
May 19, 2008 8.841 8.895 8.670 8.794 890,455 -0.05(-0.62%)
May 16, 2008 8.942 8.942 8.569 8.849 807,660 -0.05(-0.61%)
May 15, 2008 8.919 8.965 8.615 8.903 1,015,892 -0.03(-0.35%)
May 14, 2008 8.919 9.020 8.825 8.934 701,518 +0.01(+0.09%)
May 13, 2008 8.755 8.926 8.662 8.926 960,500 +0.16(+1.86%)
May 12, 2008 8.647 8.771 8.569 8.763 649,588 +0.16(+1.81%)
May 09, 2008 8.592 8.787 8.553 8.608 443,002 -0.05(-0.54%)
May 08, 2008 8.755 8.794 8.600 8.654 866,365 -0.09(-0.98%)
May 07, 2008 9.043 9.082 8.701 8.740 1,130,947 -0.28(-3.10%)
May 06, 2008 9.105 9.245 8.841 9.020 1,027,418 -0.18(-1.94%)
May 05, 2008 9.090 9.315 8.981 9.199 877,873 +0.00(+0.00%)
May 02, 2008 9.346 9.409 9.129 9.199 1,053,603 -0.19(-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.