Texas Roadhouse Inc (NQ: TXRH )

73.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.16 11.16 10.94 11.03 351,583 -0.10(-0.90%)
May 29, 2008 10.96 11.17 10.82 11.13 643,253 +0.16(+1.46%)
May 28, 2008 10.99 11.04 10.90 10.97 517,271 +0.06(+0.55%)
May 27, 2008 10.71 11.07 10.65 10.91 407,754 +0.24(+2.25%)
May 26, 2008 10.90 11.00 10.46 10.67 671,611 +0.00(+0.00%)
May 23, 2008 10.90 11.00 10.46 10.67 671,611 -0.33(-3.00%)
May 22, 2008 10.81 11.14 10.63 11.00 594,911 +0.20(+1.85%)
May 21, 2008 11.03 11.07 10.65 10.80 655,565 -0.17(-1.55%)
May 20, 2008 11.23 11.24 10.82 10.97 610,288 -0.34(-3.01%)
May 19, 2008 11.37 11.44 11.15 11.31 692,388 -0.07(-0.62%)
May 16, 2008 11.50 11.50 11.02 11.38 628,010 -0.07(-0.61%)
May 15, 2008 11.47 11.53 11.08 11.45 789,924 -0.04(-0.35%)
May 14, 2008 11.47 11.60 11.35 11.49 545,477 +0.01(+0.09%)
May 13, 2008 11.26 11.48 11.14 11.48 746,853 +0.21(+1.86%)
May 12, 2008 11.12 11.28 11.02 11.27 505,098 +0.20(+1.81%)
May 09, 2008 11.05 11.30 11.00 11.07 344,464 -0.06(-0.54%)
May 08, 2008 11.26 11.31 11.06 11.13 673,657 -0.11(-0.98%)
May 07, 2008 11.63 11.68 11.19 11.24 879,387 -0.36(-3.10%)
May 06, 2008 11.71 11.89 11.37 11.60 798,886 -0.23(-1.94%)
May 05, 2008 11.69 11.98 11.55 11.83 682,605 +0.00(+0.00%)
May 02, 2008 12.02 12.10 11.74 11.83 819,247 -0.25(-2.07%)
May 01, 2008 11.75 12.08 11.63 12.08 1,242,587 +0.28(+2.37%)
Apr 30, 2008 11.78 12.04 11.70 11.80 1,623,393 +0.08(+0.68%)
Apr 29, 2008 11.12 11.96 11.07 11.72 3,639,088 +1.29(+12.37%)
Apr 28, 2008 10.38 10.98 10.38 10.43 1,499,458 -0.03(-0.29%)
Apr 25, 2008 10.35 10.52 10.07 10.46 1,088,539 +0.08(+0.77%)
Apr 24, 2008 10.00 10.51 10.00 10.38 1,473,311 +0.39(+3.90%)
Apr 23, 2008 10.02 10.11 9.850 9.990 701,786 +0.02(+0.20%)
Apr 22, 2008 10.05 10.16 9.830 9.970 834,175 -0.15(-1.48%)
Apr 21, 2008 9.970 10.17 9.810 10.12 444,799 +0.09(+0.90%)
Apr 18, 2008 9.940 10.15 9.890 10.03 421,315 +0.31(+3.19%)
Apr 17, 2008 9.900 9.920 9.690 9.720 304,173 -0.23(-2.31%)
Apr 16, 2008 9.750 10.07 9.750 9.950 742,934 +0.31(+3.22%)
Apr 15, 2008 9.630 9.680 9.410 9.640 771,280 +0.06(+0.63%)
Apr 14, 2008 9.770 10.09 9.490 9.580 563,207 -0.21(-2.15%)
Apr 11, 2008 10.12 10.14 9.760 9.790 618,062 -0.41(-4.02%)
Apr 10, 2008 9.900 10.40 9.880 10.20 1,014,976 +0.32(+3.24%)
Apr 09, 2008 10.13 10.28 9.720 9.880 801,957 -0.26(-2.56%)
Apr 08, 2008 10.08 10.25 10.08 10.14 797,568 -0.04(-0.39%)
Apr 07, 2008 10.58 10.65 10.16 10.18 693,139 -0.36(-3.42%)
Apr 04, 2008 10.83 10.83 10.47 10.54 586,836 -0.26(-2.41%)
Apr 03, 2008 10.71 10.86 10.39 10.80 681,455 -0.04(-0.37%)
Apr 02, 2008 10.47 10.86 10.27 10.84 1,451,805 +0.34(+3.24%)
Apr 01, 2008 9.970 10.56 9.800 10.50 1,268,400 +0.70(+7.14%)
Mar 31, 2008 9.800 9.910 9.540 9.800 1,217,488 +0.15(+1.55%)
Mar 28, 2008 9.700 10.14 9.610 9.650 906,477 -0.45(-4.46%)
Mar 27, 2008 10.52 10.55 10.10 10.10 679,827 -0.37(-3.53%)
Mar 26, 2008 10.77 10.77 10.35 10.47 643,220 -0.40(-3.68%)
Mar 25, 2008 10.93 11.05 10.56 10.87 1,061,194 -0.03(-0.28%)
Mar 24, 2008 10.48 11.08 10.43 10.90 1,815,957 +0.45(+4.31%)
Mar 21, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.00(+0.00%)
Mar 20, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.56(+5.66%)
Mar 19, 2008 10.03 10.19 9.840 9.890 913,698 -0.04(-0.40%)
Mar 18, 2008 9.790 10.00 9.650 9.930 902,393 +0.35(+3.65%)
Mar 17, 2008 9.250 9.740 9.110 9.580 1,347,679 +0.03(+0.31%)
Mar 14, 2008 9.720 9.860 9.350 9.550 992,370 -0.17(-1.75%)
Mar 13, 2008 9.250 9.720 9.090 9.720 947,213 +0.45(+4.85%)
Mar 12, 2008 9.220 9.630 9.040 9.270 762,657 +0.07(+0.76%)
Mar 11, 2008 9.310 9.350 9.000 9.200 779,167 +0.14(+1.55%)
Mar 10, 2008 9.160 9.360 9.010 9.060 552,424 -0.09(-0.98%)
Mar 07, 2008 9.080 9.360 9.075 9.150 787,256 -0.08(-0.87%)
Mar 06, 2008 9.570 9.570 9.040 9.230 1,057,556 -0.41(-4.25%)
Mar 05, 2008 9.240 9.750 9.230 9.640 1,362,328 +0.43(+4.67%)
Mar 04, 2008 9.250 9.360 9.130 9.210 798,748 -0.14(-1.50%)
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.