Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.981 9.525 8.825 9.385 1,355,682 +0.23(+2.55%)
Jan 30, 2008 9.090 9.409 9.020 9.152 2,174,189 -0.02(-0.17%)
Jan 29, 2008 8.709 9.245 8.662 9.168 2,553,862 +0.53(+6.12%)
Jan 28, 2008 8.475 8.662 8.196 8.639 582,889 +0.16(+1.93%)
Jan 25, 2008 8.545 8.825 8.336 8.475 1,663,209 +0.06(+0.74%)
Jan 24, 2008 8.592 8.600 8.110 8.413 1,924,353 -0.16(-1.90%)
Jan 23, 2008 7.270 8.654 7.161 8.577 2,975,174 +1.15(+15.50%)
Jan 22, 2008 6.998 7.698 6.967 7.426 1,377,837 +0.17(+2.36%)
Jan 21, 2008 7.605 7.690 7.138 7.255 1,347,095 +0.00(+0.00%)
Jan 18, 2008 7.605 7.690 7.138 7.255 1,347,095 -0.32(-4.21%)
Jan 17, 2008 7.247 7.838 7.161 7.574 2,471,207 +0.38(+5.30%)
Jan 16, 2008 7.262 7.480 7.192 7.192 1,817,070 -0.11(-1.49%)
Jan 15, 2008 7.496 7.519 7.154 7.301 1,465,158 -0.24(-3.20%)
Jan 14, 2008 7.659 7.675 7.262 7.542 1,813,515 -0.05(-0.72%)
Jan 11, 2008 7.830 7.846 7.566 7.597 976,779 -0.31(-3.93%)
Jan 10, 2008 7.877 8.196 7.791 7.908 1,155,262 -0.05(-0.59%)
Jan 09, 2008 7.853 8.048 7.799 7.955 1,231,592 +0.06(+0.79%)
Jan 08, 2008 8.211 8.227 7.853 7.892 1,064,514 -0.30(-3.61%)
Jan 07, 2008 8.024 8.382 8.001 8.188 1,341,410 +0.16(+2.03%)
Jan 04, 2008 7.803 8.164 7.593 8.024 1,713,278 +0.05(+0.58%)
Jan 03, 2008 8.258 8.336 7.978 7.978 1,017,943 -0.29(-3.48%)
Jan 02, 2008 8.592 8.631 8.110 8.266 1,162,779 -0.33(-3.89%)
Jan 01, 2008 8.553 8.600 8.437 8.600 809,245 +0.00(+0.00%)
Dec 31, 2007 8.553 8.600 8.437 8.600 809,245 +0.04(+0.45%)
Dec 28, 2007 8.545 8.631 8.444 8.561 651,811 +0.07(+0.82%)
Dec 27, 2007 8.818 8.818 8.460 8.491 731,514 -0.21(-2.41%)
Dec 26, 2007 8.779 8.794 8.670 8.701 627,510 -0.10(-1.15%)
Dec 24, 2007 8.600 8.802 8.507 8.802 463,172 +0.23(+2.63%)
Dec 21, 2007 9.059 9.059 8.374 8.577 2,728,880 -0.34(-3.84%)
Dec 20, 2007 9.362 9.385 8.833 8.919 2,010,147 -0.33(-3.53%)
Dec 19, 2007 9.564 9.572 9.191 9.245 2,259,880 -0.48(-4.96%)
Dec 18, 2007 9.517 9.805 9.463 9.727 968,754 +0.28(+2.96%)
Dec 17, 2007 9.416 9.712 9.362 9.447 736,591 -0.03(-0.33%)
Dec 14, 2007 9.642 9.642 9.284 9.479 1,055,741 -0.23(-2.32%)
Dec 13, 2007 9.914 9.992 9.650 9.704 707,646 -0.32(-3.18%)
Dec 12, 2007 10.47 10.49 9.852 10.02 801,240 -0.16(-1.60%)
Dec 11, 2007 10.19 10.57 9.992 10.19 956,201 -0.06(-0.61%)
Dec 10, 2007 10.11 10.30 9.922 10.25 791,131 +0.26(+2.65%)
Dec 07, 2007 9.961 10.11 9.914 9.984 1,007,099 +0.07(+0.71%)
Dec 06, 2007 9.626 9.976 9.479 9.914 765,932 +0.25(+2.57%)
Dec 05, 2007 9.572 9.898 9.385 9.665 1,004,566 +0.35(+3.76%)
Dec 04, 2007 9.525 9.618 9.230 9.315 964,677 -0.33(-3.46%)
Dec 03, 2007 9.805 9.844 9.564 9.650 809,388 -0.14(-1.43%)
Nov 30, 2007 10.19 10.43 9.743 9.790 1,062,053 -0.33(-3.23%)
Nov 29, 2007 9.836 10.15 9.556 10.12 801,809 +0.25(+2.52%)
Nov 28, 2007 9.455 10.01 9.447 9.867 1,365,588 +0.55(+5.93%)
Nov 27, 2007 9.447 9.665 9.222 9.315 681,336 -0.11(-1.16%)
Nov 26, 2007 9.556 9.715 9.385 9.424 661,632 -0.15(-1.54%)
Nov 23, 2007 9.440 9.681 9.331 9.572 198,166 +0.23(+2.41%)
Nov 21, 2007 9.284 9.603 9.175 9.346 789,932 +0.02(+0.17%)
Nov 20, 2007 9.447 9.502 9.098 9.331 905,984 -0.09(-0.91%)
Nov 19, 2007 9.440 9.486 9.253 9.416 1,257,500 -0.13(-1.38%)
Nov 16, 2007 9.292 9.681 9.269 9.549 715,334 +0.30(+3.19%)
Nov 15, 2007 9.144 9.393 9.136 9.253 368,350 +0.05(+0.59%)
Nov 14, 2007 9.525 9.587 9.175 9.199 542,372 -0.28(-2.95%)
Nov 13, 2007 9.245 9.541 9.245 9.479 988,748 +0.28(+3.04%)
Nov 12, 2007 9.199 9.564 9.129 9.199 803,951 -0.02(-0.25%)
Nov 09, 2007 9.206 9.385 9.090 9.222 571,924 -0.13(-1.41%)
Nov 08, 2007 9.237 9.377 9.074 9.354 849,938 +0.17(+1.86%)
Nov 07, 2007 9.556 9.634 9.175 9.183 765,853 -0.53(-5.44%)
Nov 06, 2007 9.323 9.720 9.323 9.712 795,884 +0.40(+4.34%)
Nov 05, 2007 9.377 9.393 9.175 9.307 978,379 -0.16(-1.72%)
Nov 02, 2007 9.409 9.486 9.074 9.471 1,008,055 +0.19(+2.10%)
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.