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

Texas Roadhouse Inc (NQ: TXRH )

173.06 +3.52 (+2.07%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 12, 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 (%)
Nov 28, 2008 4.122 4.347 4.060 4.347 300,393 +0.23(+5.47%)
Nov 26, 2008 3.733 4.145 3.616 4.122 855,475 +0.30(+7.94%)
Nov 25, 2008 3.725 3.826 3.647 3.818 1,156,038 +0.15(+4.03%)
Nov 24, 2008 3.445 3.787 3.329 3.671 1,712,880 +0.20(+5.83%)
Nov 21, 2008 3.764 3.764 3.181 3.468 2,604,327 -0.23(-6.30%)
Nov 20, 2008 3.904 3.927 3.694 3.702 1,686,150 -0.12(-3.25%)
Nov 19, 2008 4.246 4.277 3.826 3.826 1,050,007 -0.42(-9.89%)
Nov 18, 2008 4.417 4.518 4.091 4.246 613,653 -0.15(-3.36%)
Nov 17, 2008 4.269 4.433 4.235 4.394 729,556 +0.09(+1.99%)
Nov 14, 2008 4.518 4.596 4.301 4.308 1,515,343 -0.30(-6.42%)
Nov 13, 2008 4.977 5.032 4.293 4.604 3,129,415 -0.35(-7.06%)
Nov 12, 2008 5.078 5.280 4.954 4.954 913,383 -0.18(-3.48%)
Nov 11, 2008 5.156 5.343 5.102 5.133 1,412,086 -0.02(-0.45%)
Nov 10, 2008 5.452 5.452 5.133 5.156 889,670 -0.19(-3.63%)
Nov 07, 2008 5.382 5.452 5.226 5.350 516,483 +0.02(+0.44%)
Nov 06, 2008 5.545 5.630 5.265 5.327 979,908 -0.25(-4.46%)
Nov 05, 2008 5.623 5.786 5.533 5.576 976,260 -0.12(-2.18%)
Nov 04, 2008 5.553 5.732 5.452 5.700 977,562 +0.18(+3.24%)
Nov 03, 2008 5.490 5.669 5.428 5.522 920,547 +0.06(+1.14%)
Oct 31, 2008 5.327 5.522 5.242 5.459 1,289,745 +0.10(+1.89%)
Oct 30, 2008 5.350 5.428 5.226 5.358 644,965 +0.19(+3.77%)
Oct 29, 2008 5.374 5.405 4.985 5.164 1,760,543 -0.18(-3.35%)
Oct 28, 2008 5.374 5.413 4.783 5.343 2,426,047 -0.21(-3.78%)
Oct 27, 2008 5.646 5.825 5.537 5.553 950,053 -0.09(-1.52%)
Oct 24, 2008 5.397 5.879 5.296 5.638 1,133,513 -0.20(-3.46%)
Oct 23, 2008 5.545 5.895 5.475 5.840 1,657,816 +0.30(+5.33%)
Oct 22, 2008 5.576 5.708 5.490 5.545 1,175,406 -0.16(-2.73%)
Oct 21, 2008 5.918 6.253 5.685 5.700 832,363 -0.30(-5.05%)
Oct 20, 2008 5.825 6.082 5.716 6.004 549,647 +0.23(+4.04%)
Oct 17, 2008 5.568 5.957 5.444 5.770 887,482 +0.00(+0.00%)
Oct 16, 2008 5.490 5.794 5.273 5.770 1,321,930 +0.31(+5.70%)
Oct 15, 2008 5.747 5.809 5.405 5.459 1,228,472 -0.37(-6.40%)
Oct 14, 2008 6.463 6.463 5.630 5.833 1,340,557 -0.45(-7.18%)
Oct 13, 2008 6.315 6.323 6.019 6.284 934,537 +0.28(+4.66%)
Oct 10, 2008 5.669 6.105 5.506 6.004 2,635,836 +0.21(+3.62%)
Oct 09, 2008 6.424 6.517 5.763 5.794 2,015,525 -0.54(-8.48%)
Oct 08, 2008 6.027 6.501 5.988 6.330 2,282,481 +0.26(+4.23%)
Oct 07, 2008 6.245 6.431 6.066 6.074 1,599,687 -0.17(-2.74%)
Oct 06, 2008 6.369 6.509 6.019 6.245 1,412,928 -0.16(-2.55%)
Oct 03, 2008 6.914 6.914 6.408 6.408 1,107,161 -0.38(-5.61%)
Oct 02, 2008 6.836 7.015 6.649 6.789 1,025,809 -0.10(-1.47%)
Oct 01, 2008 6.929 7.023 6.828 6.890 506,239 -0.10(-1.45%)
Sep 30, 2008 6.797 7.038 6.634 6.991 764,431 +0.20(+2.98%)
Sep 29, 2008 6.657 8.671 6.641 6.789 1,146,787 -0.11(-1.58%)
Sep 26, 2008 6.680 6.945 6.649 6.898 463,951 +0.09(+1.26%)
Sep 25, 2008 6.820 6.945 6.789 6.813 602,451 +0.03(+0.46%)
Sep 24, 2008 6.968 7.162 6.774 6.781 540,874 -0.16(-2.35%)
Sep 23, 2008 6.968 7.093 6.883 6.945 544,713 +0.01(+0.11%)
Sep 22, 2008 7.155 7.225 6.921 6.937 544,942 -0.27(-3.78%)
Sep 19, 2008 7.466 7.738 6.953 7.209 2,487,917 +0.05(+0.65%)
Sep 18, 2008 7.116 7.380 6.657 7.162 3,335,691 +0.26(+3.72%)
Sep 17, 2008 6.883 7.131 6.844 6.906 1,824,578 -0.08(-1.11%)
Sep 16, 2008 6.657 7.046 6.649 6.984 1,958,043 +0.25(+3.70%)
Sep 15, 2008 6.805 7.162 6.673 6.735 1,170,571 -0.11(-1.59%)
Sep 12, 2008 7.217 7.271 6.820 6.844 2,357,517 -0.51(-6.88%)
Sep 11, 2008 7.318 7.411 7.186 7.349 1,333,185 -0.10(-1.36%)
Sep 10, 2008 7.466 7.567 7.209 7.450 889,438 +0.11(+1.48%)
Sep 09, 2008 7.466 7.715 7.318 7.341 1,188,897 -0.19(-2.48%)
Sep 08, 2008 7.536 7.621 7.240 7.528 1,155,285 +0.22(+2.98%)
Sep 05, 2008 7.085 7.388 7.046 7.310 1,648,853 +0.17(+2.40%)
Sep 04, 2008 7.349 7.349 7.046 7.139 1,575,515 -0.32(-4.28%)
Sep 03, 2008 7.225 7.489 7.170 7.458 1,520,993 +0.23(+3.12%)
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.