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

Texas Roadhouse Inc (NQ: TXRH )

169.98 -1.64 (-0.96%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jul 31, 2008 7.302 7.474 7.178 7.217 1,876,257 +0.09(+1.20%)
Jul 30, 2008 6.999 7.194 6.984 7.131 1,264,676 +0.10(+1.44%)
Jul 29, 2008 6.902 7.178 6.463 7.030 2,856,313 +0.51(+7.88%)
Jul 28, 2008 7.093 7.186 6.494 6.517 2,962,863 -0.70(-9.70%)
Jul 25, 2008 7.302 7.458 7.155 7.217 709,272 +0.02(+0.22%)
Jul 24, 2008 7.481 7.509 7.155 7.201 836,487 -0.21(-2.83%)
Jul 23, 2008 7.108 7.544 7.108 7.411 838,674 +0.29(+4.04%)
Jul 22, 2008 6.789 7.139 6.711 7.124 844,695 +0.27(+3.97%)
Jul 21, 2008 6.906 7.100 6.782 6.851 816,342 -0.02(-0.23%)
Jul 18, 2008 6.991 7.155 6.797 6.867 1,030,241 -0.18(-2.54%)
Jul 17, 2008 6.999 7.225 6.743 7.046 1,640,363 +0.15(+2.14%)
Jul 16, 2008 6.696 7.007 6.540 6.898 807,250 +0.20(+3.02%)
Jul 15, 2008 6.618 6.828 6.447 6.696 1,236,567 +0.02(+0.23%)
Jul 14, 2008 6.875 6.968 6.540 6.680 842,644 -0.12(-1.83%)
Jul 11, 2008 7.131 7.186 6.704 6.805 1,419,247 -0.39(-5.41%)
Jul 10, 2008 6.999 7.380 6.999 7.194 2,251,858 +0.20(+2.89%)
Jul 09, 2008 7.388 7.388 6.991 6.991 1,083,381 -0.36(-4.87%)
Jul 08, 2008 7.077 7.357 7.023 7.349 1,457,410 +0.33(+4.77%)
Jul 07, 2008 7.077 7.147 6.929 7.015 1,490,409 +0.01(+0.11%)
Jul 04, 2008 7.038 7.073 6.953 7.007 1,073,233 +0.00(+0.00%)
Jul 03, 2008 7.038 7.073 6.953 7.007 1,073,233 -0.01(-0.11%)
Jul 02, 2008 7.194 7.194 6.968 7.015 1,287,334 -0.16(-2.17%)
Jul 01, 2008 6.851 7.178 6.851 7.170 1,624,615 +0.19(+2.79%)
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%)
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.