Texas Roadhouse Inc (NQ: TXRH )

82.50 USD -1.11 (-1.33%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.850 7.100 6.740 7.020 1,003,019 +0.13(+1.89%)
Oct 30, 2008 6.880 6.980 6.720 6.890 501,582 +0.25(+3.77%)
Oct 29, 2008 6.910 6.950 6.410 6.640 1,369,153 -0.23(-3.35%)
Oct 28, 2008 6.910 6.960 6.150 6.870 1,886,707 -0.27(-3.78%)
Oct 27, 2008 7.260 7.490 7.120 7.140 738,845 -0.11(-1.52%)
Oct 24, 2008 6.940 7.560 6.810 7.250 881,519 -0.26(-3.46%)
Oct 23, 2008 7.130 7.580 7.040 7.510 1,289,263 +0.38(+5.33%)
Oct 22, 2008 7.170 7.340 7.060 7.130 914,099 -0.20(-2.73%)
Oct 21, 2008 7.610 8.040 7.310 7.330 647,319 -0.39(-5.05%)
Oct 20, 2008 7.490 7.820 7.350 7.720 427,454 +0.30(+4.04%)
Oct 17, 2008 7.160 7.660 7.000 7.420 690,184 +0.00(+0.00%)
Oct 16, 2008 7.060 7.450 6.780 7.420 1,028,049 +0.40(+5.70%)
Oct 15, 2008 7.390 7.470 6.950 7.020 955,368 -0.48(-6.40%)
Oct 14, 2008 8.310 8.310 7.240 7.500 1,042,535 -0.58(-7.18%)
Oct 13, 2008 8.120 8.130 7.740 8.080 726,778 +0.36(+4.66%)
Oct 10, 2008 7.290 7.850 7.080 7.720 2,049,857 +0.27(+3.62%)
Oct 09, 2008 8.260 8.380 7.410 7.450 1,567,449 -0.69(-8.48%)
Oct 08, 2008 7.750 8.360 7.700 8.140 1,775,057 +0.33(+4.23%)
Oct 07, 2008 8.030 8.270 7.800 7.810 1,244,057 -0.22(-2.74%)
Oct 06, 2008 8.190 8.370 7.740 8.030 1,098,817 -0.21(-2.55%)
Oct 03, 2008 8.890 8.890 8.240 8.240 861,026 -0.49(-5.61%)
Oct 02, 2008 8.790 9.020 8.550 8.730 797,759 -0.13(-1.47%)
Oct 01, 2008 8.910 9.030 8.780 8.860 393,696 -0.13(-1.45%)
Sep 30, 2008 8.740 9.050 8.530 8.990 594,489 +0.26(+2.98%)
Sep 29, 2008 8.560 11.15 8.540 8.730 891,842 -0.14(-1.58%)
Sep 26, 2008 8.590 8.930 8.550 8.870 360,809 +0.11(+1.26%)
Sep 25, 2008 8.770 8.930 8.730 8.760 468,519 +0.04(+0.46%)
Sep 24, 2008 8.960 9.210 8.710 8.720 420,631 -0.21(-2.35%)
Sep 23, 2008 8.960 9.120 8.850 8.930 423,617 +0.01(+0.11%)
Sep 22, 2008 9.200 9.290 8.900 8.920 423,795 -0.35(-3.78%)
Sep 19, 2008 9.600 9.950 8.940 9.270 1,934,822 +0.06(+0.65%)
Sep 18, 2008 9.150 9.490 8.560 9.210 2,594,126 +0.33(+3.72%)
Sep 17, 2008 8.850 9.170 8.800 8.880 1,418,952 -0.10(-1.11%)
Sep 16, 2008 8.560 9.060 8.550 8.980 1,522,746 +0.32(+3.70%)
Sep 15, 2008 8.750 9.210 8.580 8.660 910,339 -0.14(-1.59%)
Sep 12, 2008 9.280 9.350 8.770 8.800 1,833,412 -0.65(-6.88%)
Sep 11, 2008 9.410 9.530 9.240 9.450 1,036,802 -0.13(-1.36%)
Sep 10, 2008 9.600 9.730 9.270 9.580 691,705 +0.14(+1.48%)
Sep 09, 2008 9.600 9.920 9.410 9.440 924,591 -0.24(-2.48%)
Sep 08, 2008 9.690 9.800 9.310 9.680 898,451 +0.28(+2.98%)
Sep 05, 2008 9.110 9.500 9.060 9.400 1,282,293 +0.22(+2.40%)
Sep 04, 2008 9.450 9.450 9.060 9.180 1,225,259 -0.41(-4.28%)
Sep 03, 2008 9.290 9.630 9.220 9.590 1,182,858 +0.29(+3.12%)
Sep 02, 2008 9.210 9.530 9.110 9.300 2,045,989 +0.32(+3.56%)
Aug 29, 2008 9.000 9.070 8.810 8.980 995,963 -0.06(-0.66%)
Aug 28, 2008 8.860 9.110 8.800 9.040 858,997 +0.14(+1.57%)
Aug 27, 2008 8.880 9.020 8.720 8.900 1,021,512 +0.06(+0.68%)
Aug 26, 2008 9.190 9.430 8.770 8.840 1,645,441 -0.42(-4.54%)
Aug 25, 2008 9.540 9.540 9.180 9.260 571,164 -0.33(-3.44%)
Aug 22, 2008 9.270 9.680 9.270 9.590 658,295 +0.39(+4.24%)
Aug 21, 2008 9.300 9.580 9.110 9.200 708,552 -0.16(-1.71%)
Aug 20, 2008 9.430 9.560 9.240 9.360 905,509 -0.02(-0.21%)
Aug 19, 2008 9.550 9.650 9.300 9.380 1,314,536 -0.28(-2.90%)
Aug 18, 2008 10.16 10.16 9.540 9.660 1,171,604 -0.41(-4.07%)
Aug 15, 2008 10.33 10.48 9.980 10.07 1,088,745 -0.18(-1.76%)
Aug 14, 2008 10.20 10.50 10.20 10.25 1,118,682 -0.05(-0.49%)
Aug 13, 2008 10.21 10.50 10.09 10.30 1,289,010 +0.00(+0.00%)
Aug 12, 2008 10.15 10.36 9.990 10.30 3,313,360 +0.09(+0.88%)
Aug 11, 2008 10.42 10.42 9.820 10.21 2,312,235 +0.02(+0.20%)
Aug 08, 2008 9.890 10.43 9.760 10.19 2,260,561 +0.29(+2.93%)
Aug 07, 2008 9.790 10.06 9.710 9.900 858,673 -0.01(-0.10%)
Aug 06, 2008 9.890 9.970 9.580 9.910 1,263,300 +0.01(+0.10%)
Aug 05, 2008 9.360 9.980 9.330 9.900 1,923,847 +0.69(+7.49%)
Aug 04, 2008 9.420 9.490 9.190 9.210 1,187,436 -0.21(-2.23%)
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.