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

Texas Roadhouse Inc (NQ: TXRH )

169.95 -1.67 (-0.97%)
Streaming Delayed Price Updated: 9:52 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 (%)
Sep 28, 2007 9.315 9.409 9.059 9.098 604,155 -0.24(-2.58%)
Sep 27, 2007 9.323 9.393 9.199 9.339 252,227 +0.08(+0.84%)
Sep 26, 2007 9.121 9.331 9.121 9.261 683,001 +0.20(+2.23%)
Sep 25, 2007 9.463 9.463 9.004 9.059 1,367,795 -0.44(-4.66%)
Sep 24, 2007 9.541 9.735 9.447 9.502 648,227 -0.02(-0.24%)
Sep 21, 2007 9.494 9.673 9.276 9.525 642,661 +0.12(+1.24%)
Sep 20, 2007 9.774 9.774 9.385 9.409 527,039 -0.38(-3.89%)
Sep 19, 2007 9.556 10.05 9.502 9.790 699,074 +0.30(+3.11%)
Sep 18, 2007 9.098 9.556 8.926 9.494 1,105,882 +0.46(+5.08%)
Sep 17, 2007 9.292 9.377 9.020 9.035 716,962 -0.30(-3.17%)
Sep 14, 2007 9.323 9.424 9.253 9.331 551,642 -0.07(-0.74%)
Sep 13, 2007 9.416 9.580 9.307 9.401 372,597 +0.05(+0.58%)
Sep 12, 2007 9.494 9.525 9.315 9.346 332,751 -0.16(-1.72%)
Sep 11, 2007 9.385 9.525 9.300 9.510 586,526 +0.18(+1.92%)
Sep 10, 2007 9.510 9.657 9.245 9.331 1,012,301 -0.14(-1.48%)
Sep 07, 2007 9.603 9.758 9.471 9.471 583,933 -0.29(-2.95%)
Sep 06, 2007 9.891 9.976 9.712 9.758 617,327 -0.11(-1.10%)
Sep 05, 2007 9.930 10.04 9.805 9.867 659,188 -0.16(-1.63%)
Sep 04, 2007 9.922 10.09 9.696 10.03 827,093 +0.07(+0.70%)
Aug 31, 2007 9.735 10.02 9.626 9.961 744,818 +0.27(+2.81%)
Aug 30, 2007 9.720 9.805 9.603 9.688 604,176 -0.10(-1.03%)
Aug 29, 2007 9.712 9.875 9.634 9.790 509,295 +0.12(+1.29%)
Aug 28, 2007 9.828 9.914 9.603 9.665 830,650 -0.22(-2.20%)
Aug 27, 2007 9.992 10.05 9.860 9.883 332,317 -0.12(-1.24%)
Aug 24, 2007 10.04 10.17 9.914 10.01 640,709 -0.02(-0.15%)
Aug 23, 2007 10.28 10.39 9.953 10.02 871,461 -0.26(-2.50%)
Aug 22, 2007 10.38 10.54 10.26 10.28 976,478 +0.02(+0.15%)
Aug 21, 2007 10.49 10.57 10.22 10.26 545,104 -0.24(-2.29%)
Aug 20, 2007 10.73 10.84 10.43 10.50 761,439 -0.20(-1.89%)
Aug 17, 2007 10.69 10.89 10.24 10.71 1,538,377 +0.40(+3.85%)
Aug 16, 2007 9.440 10.37 9.440 10.31 1,392,306 +0.80(+8.42%)
Aug 15, 2007 9.424 9.650 9.424 9.510 850,230 +0.06(+0.66%)
Aug 14, 2007 9.681 9.743 9.362 9.447 1,242,344 -0.23(-2.33%)
Aug 13, 2007 10.19 10.46 9.603 9.673 1,444,249 -0.41(-4.09%)
Aug 10, 2007 10.04 10.51 9.852 10.09 1,268,946 -0.10(-0.99%)
Aug 09, 2007 9.673 10.49 9.580 10.19 2,403,271 +0.49(+5.05%)
Aug 08, 2007 9.556 10.50 9.556 9.696 3,090,489 +0.17(+1.80%)
Aug 07, 2007 9.572 9.751 9.331 9.525 2,120,994 -0.13(-1.37%)
Aug 06, 2007 9.105 9.735 8.919 9.657 1,808,119 +0.56(+6.15%)
Aug 03, 2007 9.136 9.276 9.074 9.098 1,084,607 -0.13(-1.43%)
Aug 02, 2007 9.098 9.253 8.996 9.230 1,136,616 +0.13(+1.45%)
Aug 01, 2007 9.175 9.222 9.012 9.098 1,784,382 -0.13(-1.43%)
Jul 31, 2007 9.688 9.720 9.183 9.230 4,631,855 -0.54(-5.49%)
Jul 30, 2007 9.937 9.968 9.758 9.766 2,634,241 -0.21(-2.10%)
Jul 27, 2007 9.999 10.22 9.782 9.976 1,306,805 -0.08(-0.77%)
Jul 26, 2007 10.07 10.21 9.953 10.05 1,979,401 -0.04(-0.39%)
Jul 25, 2007 10.09 10.16 10.03 10.09 1,701,121 +0.02(+0.23%)
Jul 24, 2007 10.09 10.13 10.01 10.07 824,054 -0.09(-0.92%)
Jul 23, 2007 10.10 10.29 10.02 10.16 606,763 +0.23(+2.27%)
Jul 20, 2007 10.09 10.27 9.898 9.937 1,201,680 -0.18(-1.77%)
Jul 19, 2007 10.34 10.34 10.09 10.12 669,189 -0.23(-2.18%)
Jul 18, 2007 10.26 10.45 10.11 10.34 705,480 +0.04(+0.38%)
Jul 17, 2007 10.60 10.64 10.24 10.30 1,080,266 -0.30(-2.79%)
Jul 16, 2007 10.73 10.73 10.47 10.60 661,020 -0.17(-1.59%)
Jul 13, 2007 10.71 10.78 10.43 10.77 1,311,648 +0.05(+0.44%)
Jul 12, 2007 10.65 10.80 10.54 10.72 3,145,062 +0.12(+1.17%)
Jul 11, 2007 10.30 10.76 10.16 10.60 2,335,023 +0.22(+2.10%)
Jul 10, 2007 10.15 10.42 10.07 10.38 1,848,253 +0.11(+1.06%)
Jul 09, 2007 10.43 10.48 10.11 10.27 2,308,762 -0.15(-1.42%)
Jul 06, 2007 9.766 10.47 9.735 10.42 1,876,180 +0.65(+6.69%)
Jul 05, 2007 9.953 9.957 9.727 9.766 1,744,527 -0.17(-1.72%)
Jul 03, 2007 10.12 10.22 9.879 9.937 1,003,194 -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.