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

Texas Roadhouse Inc (NQ: TXRH )

150.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 30, 2008 9.194 9.397 9.132 9.210 2,079,951 +0.06(+0.68%)
Apr 29, 2008 8.679 9.335 8.640 9.147 4,662,534 +1.01(+12.37%)
Apr 28, 2008 8.102 8.570 8.102 8.141 1,921,161 -0.02(-0.29%)
Apr 25, 2008 8.078 8.211 7.860 8.164 1,394,676 +0.06(+0.77%)
Apr 24, 2008 7.805 8.203 7.805 8.102 1,887,660 +0.30(+3.90%)
Apr 23, 2008 7.821 7.891 7.688 7.797 899,154 +0.02(+0.20%)
Apr 22, 2008 7.844 7.930 7.672 7.782 1,068,775 -0.12(-1.48%)
Apr 21, 2008 7.782 7.938 7.657 7.899 569,892 +0.07(+0.90%)
Apr 18, 2008 7.758 7.922 7.719 7.828 539,804 +0.24(+3.19%)
Apr 17, 2008 7.727 7.743 7.563 7.586 389,717 -0.18(-2.31%)
Apr 16, 2008 7.610 7.860 7.610 7.766 951,874 +0.24(+3.22%)
Apr 15, 2008 7.516 7.555 7.344 7.524 988,192 +0.05(+0.63%)
Apr 14, 2008 7.625 7.875 7.407 7.477 721,601 -0.16(-2.14%)
Apr 11, 2008 7.899 7.914 7.618 7.641 791,883 -0.32(-4.02%)
Apr 10, 2008 7.727 8.117 7.711 7.961 1,300,424 +0.25(+3.24%)
Apr 09, 2008 7.906 8.024 7.586 7.711 1,027,496 -0.20(-2.56%)
Apr 08, 2008 7.867 8.000 7.867 7.914 1,021,873 -0.03(-0.39%)
Apr 07, 2008 8.258 8.312 7.930 7.945 888,075 -0.28(-3.42%)
Apr 04, 2008 8.453 8.453 8.172 8.226 751,875 -0.20(-2.41%)
Apr 03, 2008 8.359 8.476 8.109 8.429 873,105 -0.03(-0.37%)
Apr 02, 2008 8.172 8.476 8.016 8.461 1,860,106 +0.27(+3.24%)
Apr 01, 2008 7.782 8.242 7.649 8.195 1,625,120 +0.55(+7.14%)
Mar 31, 2008 7.649 7.735 7.446 7.649 1,559,890 +0.12(+1.55%)
Mar 28, 2008 7.571 7.914 7.501 7.532 1,161,411 -0.35(-4.46%)
Mar 27, 2008 8.211 8.234 7.883 7.883 871,019 -0.29(-3.53%)
Mar 26, 2008 8.406 8.406 8.078 8.172 824,117 -0.31(-3.68%)
Mar 25, 2008 8.531 8.624 8.242 8.484 1,359,641 -0.02(-0.28%)
Mar 24, 2008 8.180 8.648 8.141 8.507 2,326,671 +0.35(+4.31%)
Mar 21, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.00(+0.00%)
Mar 20, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.44(+5.66%)
Mar 19, 2008 7.828 7.953 7.680 7.719 1,170,663 -0.03(-0.40%)
Mar 18, 2008 7.641 7.805 7.532 7.750 1,156,179 +0.27(+3.65%)
Mar 17, 2008 7.220 7.602 7.110 7.477 1,726,696 +0.02(+0.31%)
Mar 14, 2008 7.586 7.696 7.298 7.454 1,271,461 -0.13(-1.75%)
Mar 13, 2008 7.220 7.586 7.095 7.586 1,213,604 +0.35(+4.85%)
Mar 12, 2008 7.196 7.516 7.056 7.235 977,144 +0.05(+0.76%)
Mar 11, 2008 7.266 7.298 7.024 7.181 998,297 +0.11(+1.55%)
Mar 10, 2008 7.149 7.305 7.032 7.071 707,786 -0.07(-0.98%)
Mar 07, 2008 7.087 7.305 7.083 7.142 1,008,661 -0.06(-0.87%)
Mar 06, 2008 7.469 7.469 7.056 7.204 1,354,979 -0.32(-4.25%)
Mar 05, 2008 7.212 7.610 7.204 7.524 1,745,465 +0.34(+4.67%)
Mar 04, 2008 7.220 7.305 7.126 7.188 1,023,385 -0.11(-1.50%)
Mar 03, 2008 7.259 7.415 7.126 7.298 1,607,758 +0.04(+0.54%)
Feb 29, 2008 7.227 7.383 7.220 7.259 1,535,686 -0.07(-0.96%)
Feb 28, 2008 7.469 7.469 7.220 7.329 1,725,608 -0.05(-0.63%)
Feb 27, 2008 7.657 7.758 7.298 7.376 2,032,895 -0.29(-3.77%)
Feb 26, 2008 7.415 7.821 7.415 7.664 1,797,929 +0.20(+2.61%)
Feb 25, 2008 7.555 7.602 7.368 7.469 1,819,074 -0.13(-1.75%)
Feb 22, 2008 7.469 7.625 7.376 7.602 1,897,599 +0.08(+1.04%)
Feb 21, 2008 7.852 7.867 7.469 7.524 2,147,832 -0.25(-3.21%)
Feb 20, 2008 7.602 8.086 7.220 7.774 7,254,017 -0.55(-6.65%)
Feb 19, 2008 8.804 8.976 8.000 8.328 2,529,173 -0.37(-4.22%)
Feb 18, 2008 8.624 8.734 8.523 8.695 761,813 +0.00(+0.00%)
Feb 15, 2008 8.624 8.734 8.523 8.695 761,813 +0.01(+0.09%)
Feb 14, 2008 9.171 9.171 8.562 8.687 906,502 -0.48(-5.20%)
Feb 13, 2008 8.866 9.179 8.835 9.163 1,240,807 +0.40(+4.54%)
Feb 12, 2008 8.679 8.835 8.624 8.765 1,095,171 +0.12(+1.45%)
Feb 11, 2008 8.351 8.695 8.156 8.640 1,771,791 +0.40(+4.83%)
Feb 08, 2008 8.687 8.710 8.195 8.242 1,542,464 -0.56(-6.38%)
Feb 07, 2008 8.406 8.890 8.086 8.804 1,697,659 +0.34(+3.96%)
Feb 06, 2008 9.023 9.030 8.406 8.468 1,518,806 -0.49(-5.49%)
Feb 05, 2008 9.264 9.444 8.960 8.960 863,218 -0.48(-5.05%)
Feb 04, 2008 9.483 9.584 9.350 9.436 1,104,444 -0.09(-0.90%)
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.