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

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2007 9.317 9.410 9.060 9.099 604,061 -0.24(-2.58%)
Sep 27, 2007 9.324 9.394 9.200 9.340 252,188 +0.08(+0.84%)
Sep 26, 2007 9.122 9.332 9.122 9.262 682,895 +0.20(+2.23%)
Sep 25, 2007 9.464 9.464 9.006 9.060 1,367,582 -0.44(-4.66%)
Sep 24, 2007 9.542 9.737 9.449 9.503 648,126 -0.02(-0.24%)
Sep 21, 2007 9.496 9.674 9.278 9.527 642,561 +0.12(+1.24%)
Sep 20, 2007 9.776 9.776 9.387 9.410 526,957 -0.38(-3.89%)
Sep 19, 2007 9.558 10.05 9.503 9.791 698,965 +0.30(+3.11%)
Sep 18, 2007 9.099 9.558 8.928 9.496 1,105,710 +0.46(+5.08%)
Sep 17, 2007 9.293 9.379 9.021 9.037 716,850 -0.30(-3.17%)
Sep 14, 2007 9.324 9.426 9.254 9.332 551,557 -0.07(-0.74%)
Sep 13, 2007 9.418 9.581 9.309 9.402 372,539 +0.05(+0.58%)
Sep 12, 2007 9.496 9.527 9.317 9.348 332,699 -0.16(-1.72%)
Sep 11, 2007 9.387 9.527 9.301 9.511 586,434 +0.18(+1.92%)
Sep 10, 2007 9.511 9.659 9.247 9.332 1,012,144 -0.14(-1.48%)
Sep 07, 2007 9.604 9.760 9.472 9.472 583,842 -0.29(-2.95%)
Sep 06, 2007 9.892 9.978 9.713 9.760 617,231 -0.11(-1.10%)
Sep 05, 2007 9.931 10.04 9.807 9.869 659,086 -0.16(-1.63%)
Sep 04, 2007 9.923 10.09 9.698 10.03 826,964 +0.07(+0.70%)
Aug 31, 2007 9.737 10.02 9.628 9.962 744,702 +0.27(+2.81%)
Aug 30, 2007 9.721 9.807 9.604 9.690 604,081 -0.10(-1.03%)
Aug 29, 2007 9.713 9.877 9.636 9.791 509,216 +0.12(+1.29%)
Aug 28, 2007 9.830 9.916 9.604 9.667 830,521 -0.22(-2.20%)
Aug 27, 2007 9.993 10.05 9.861 9.884 332,265 -0.12(-1.24%)
Aug 24, 2007 10.04 10.17 9.916 10.01 640,609 -0.02(-0.16%)
Aug 23, 2007 10.28 10.39 9.954 10.02 871,325 -0.26(-2.50%)
Aug 22, 2007 10.38 10.54 10.26 10.28 976,326 +0.02(+0.15%)
Aug 21, 2007 10.49 10.57 10.23 10.27 545,019 -0.24(-2.29%)
Aug 20, 2007 10.73 10.84 10.44 10.51 761,321 -0.20(-1.89%)
Aug 17, 2007 10.69 10.89 10.24 10.71 1,538,138 +0.40(+3.85%)
Aug 16, 2007 9.441 10.37 9.441 10.31 1,392,089 +0.80(+8.42%)
Aug 15, 2007 9.426 9.651 9.426 9.511 850,098 +0.06(+0.66%)
Aug 14, 2007 9.682 9.744 9.363 9.449 1,242,150 -0.23(-2.33%)
Aug 13, 2007 10.19 10.46 9.604 9.674 1,444,024 -0.41(-4.09%)
Aug 10, 2007 10.04 10.51 9.853 10.09 1,268,748 -0.10(-0.99%)
Aug 09, 2007 9.674 10.49 9.581 10.19 2,402,897 +0.49(+5.05%)
Aug 08, 2007 9.558 10.51 9.558 9.698 3,090,008 +0.17(+1.80%)
Aug 07, 2007 9.573 9.752 9.332 9.527 2,120,664 -0.13(-1.37%)
Aug 06, 2007 9.107 9.737 8.920 9.659 1,807,837 +0.56(+6.15%)
Aug 03, 2007 9.138 9.278 9.076 9.099 1,084,438 -0.13(-1.43%)
Aug 02, 2007 9.099 9.254 8.998 9.231 1,136,439 +0.13(+1.45%)
Aug 01, 2007 9.177 9.223 9.013 9.099 1,784,104 -0.13(-1.43%)
Jul 31, 2007 9.690 9.721 9.184 9.231 4,631,133 -0.54(-5.49%)
Jul 30, 2007 9.939 9.970 9.760 9.768 2,633,831 -0.21(-2.10%)
Jul 27, 2007 10.00 10.23 9.783 9.978 1,306,601 -0.08(-0.77%)
Jul 26, 2007 10.07 10.21 9.954 10.06 1,979,093 -0.04(-0.39%)
Jul 25, 2007 10.09 10.16 10.03 10.09 1,700,856 +0.02(+0.23%)
Jul 24, 2007 10.09 10.13 10.01 10.07 823,926 -0.09(-0.92%)
Jul 23, 2007 10.10 10.29 10.02 10.16 606,669 +0.23(+2.27%)
Jul 20, 2007 10.09 10.27 9.900 9.939 1,201,492 -0.18(-1.77%)
Jul 19, 2007 10.34 10.34 10.09 10.12 669,084 -0.23(-2.18%)
Jul 18, 2007 10.27 10.45 10.11 10.34 705,370 +0.04(+0.38%)
Jul 17, 2007 10.60 10.64 10.24 10.30 1,080,098 -0.30(-2.79%)
Jul 16, 2007 10.73 10.73 10.47 10.60 660,917 -0.17(-1.59%)
Jul 13, 2007 10.71 10.79 10.44 10.77 1,311,444 +0.05(+0.44%)
Jul 12, 2007 10.65 10.80 10.55 10.72 3,144,572 +0.12(+1.17%)
Jul 11, 2007 10.30 10.76 10.16 10.60 2,334,660 +0.22(+2.10%)
Jul 10, 2007 10.16 10.42 10.07 10.38 1,847,965 +0.11(+1.06%)
Jul 09, 2007 10.43 10.48 10.11 10.27 2,308,402 -0.15(-1.42%)
Jul 06, 2007 9.768 10.47 9.737 10.42 1,875,888 +0.65(+6.69%)
Jul 05, 2007 9.954 9.958 9.729 9.768 1,744,255 -0.17(-1.72%)
Jul 03, 2007 10.13 10.23 9.881 9.939 1,003,037 -0.02(-0.23%)
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.