Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.79 -0.48 (-0.31%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.078 7.195 6.945 7.000 1,073,487 -0.09(-1.32%)
Jun 27, 2008 7.250 7.367 7.062 7.094 1,495,070 -0.14(-1.94%)
Jun 26, 2008 7.515 7.593 7.172 7.234 1,460,603 -0.39(-5.12%)
Jun 25, 2008 7.281 7.788 7.281 7.624 1,519,058 +0.39(+5.39%)
Jun 24, 2008 6.984 7.554 6.984 7.234 2,586,256 +0.20(+2.77%)
Jun 23, 2008 7.117 7.117 6.953 7.039 1,616,031 -0.06(-0.88%)
Jun 20, 2008 7.164 7.164 6.867 7.101 1,782,676 -0.11(-1.52%)
Jun 19, 2008 7.187 7.296 7.117 7.211 1,923,674 -0.02(-0.22%)
Jun 18, 2008 7.234 7.351 7.148 7.226 609,959 -0.03(-0.43%)
Jun 17, 2008 7.375 7.429 7.218 7.257 692,478 -0.08(-1.06%)
Jun 16, 2008 7.304 7.406 7.179 7.336 1,952,729 +0.03(+0.43%)
Jun 13, 2008 7.593 7.694 7.211 7.304 2,693,263 -0.20(-2.60%)
Jun 12, 2008 7.577 7.663 7.492 7.499 807,607 +0.02(+0.21%)
Jun 11, 2008 7.640 7.694 7.484 7.484 708,225 -0.19(-2.44%)
Jun 10, 2008 7.648 7.812 7.609 7.671 1,482,363 -0.16(-1.99%)
Jun 09, 2008 8.139 8.178 7.773 7.827 2,912,195 -0.27(-3.28%)
Jun 06, 2008 8.342 8.342 8.038 8.092 942,245 -0.34(-3.98%)
Jun 05, 2008 8.155 8.436 8.124 8.428 641,102 +0.28(+3.45%)
Jun 04, 2008 8.014 8.225 7.960 8.147 1,488,916 +0.07(+0.87%)
Jun 03, 2008 8.225 8.256 7.999 8.077 907,271 -0.10(-1.24%)
Jun 02, 2008 8.561 8.600 8.007 8.178 826,957 -0.43(-4.99%)
May 30, 2008 8.709 8.709 8.537 8.608 450,531 -0.08(-0.90%)
May 29, 2008 8.553 8.717 8.444 8.686 824,287 +0.12(+1.46%)
May 28, 2008 8.576 8.615 8.506 8.561 662,850 +0.05(+0.55%)
May 27, 2008 8.358 8.639 8.311 8.514 522,510 +0.19(+2.25%)
May 26, 2008 8.506 8.584 8.163 8.327 860,626 +0.00(+0.00%)
May 23, 2008 8.506 8.584 8.163 8.327 860,626 -0.26(-3.00%)
May 22, 2008 8.436 8.693 8.295 8.584 762,340 +0.16(+1.85%)
May 21, 2008 8.608 8.639 8.311 8.428 840,064 -0.13(-1.55%)
May 20, 2008 8.764 8.771 8.444 8.561 782,045 -0.27(-3.01%)
May 19, 2008 8.873 8.927 8.701 8.826 887,251 -0.05(-0.62%)
May 16, 2008 8.974 8.974 8.600 8.881 804,755 -0.05(-0.61%)
May 15, 2008 8.951 8.998 8.647 8.935 1,012,237 -0.03(-0.35%)
May 14, 2008 8.951 9.052 8.857 8.966 698,994 +0.01(+0.09%)
May 13, 2008 8.787 8.959 8.693 8.959 957,044 +0.16(+1.86%)
May 12, 2008 8.678 8.803 8.600 8.795 647,251 +0.16(+1.81%)
May 09, 2008 8.623 8.818 8.584 8.639 441,408 -0.05(-0.54%)
May 08, 2008 8.787 8.826 8.631 8.686 863,248 -0.09(-0.98%)
May 07, 2008 9.076 9.115 8.732 8.771 1,126,878 -0.28(-3.10%)
May 06, 2008 9.138 9.279 8.873 9.052 1,023,721 -0.18(-1.94%)
May 05, 2008 9.123 9.349 9.013 9.232 874,715 +0.00(+0.00%)
May 02, 2008 9.380 9.443 9.162 9.232 1,049,813 -0.20(-2.07%)
May 01, 2008 9.169 9.427 9.080 9.427 1,592,296 +0.22(+2.37%)
Apr 30, 2008 9.193 9.396 9.130 9.208 2,080,275 +0.06(+0.68%)
Apr 29, 2008 8.678 9.333 8.639 9.146 4,663,260 +1.01(+12.37%)
Apr 28, 2008 8.100 8.569 8.100 8.139 1,921,460 -0.02(-0.29%)
Apr 25, 2008 8.077 8.210 7.858 8.163 1,394,893 +0.06(+0.77%)
Apr 24, 2008 7.804 8.202 7.804 8.100 1,887,954 +0.30(+3.90%)
Apr 23, 2008 7.819 7.890 7.687 7.796 899,294 +0.02(+0.20%)
Apr 22, 2008 7.843 7.929 7.671 7.780 1,068,942 -0.12(-1.48%)
Apr 21, 2008 7.780 7.936 7.655 7.897 569,981 +0.07(+0.90%)
Apr 18, 2008 7.757 7.921 7.718 7.827 539,888 +0.24(+3.19%)
Apr 17, 2008 7.726 7.741 7.562 7.585 389,778 -0.18(-2.31%)
Apr 16, 2008 7.609 7.858 7.609 7.765 952,022 +0.24(+3.22%)
Apr 15, 2008 7.515 7.554 7.343 7.523 988,346 +0.05(+0.63%)
Apr 14, 2008 7.624 7.874 7.406 7.476 721,714 -0.16(-2.15%)
Apr 11, 2008 7.897 7.913 7.616 7.640 792,007 -0.32(-4.02%)
Apr 10, 2008 7.726 8.116 7.710 7.960 1,300,627 +0.25(+3.24%)
Apr 09, 2008 7.905 8.022 7.585 7.710 1,027,657 -0.20(-2.56%)
Apr 08, 2008 7.866 7.999 7.866 7.913 1,022,032 -0.03(-0.39%)
Apr 07, 2008 8.256 8.311 7.929 7.944 888,213 -0.28(-3.42%)
Apr 04, 2008 8.451 8.451 8.171 8.225 751,993 -0.20(-2.41%)
Apr 03, 2008 8.358 8.475 8.108 8.428 873,241 -0.03(-0.37%)
Apr 02, 2008 8.171 8.475 8.014 8.459 1,860,396 +0.27(+3.24%)
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.