Texas Roadhouse Inc (NQ: TXRH )

95.22 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 9.320 9.590 9.120 9.420 1,387,728 +0.14(+1.51%)
Jul 31, 2008 9.390 9.610 9.230 9.280 1,459,142 +0.11(+1.20%)
Jul 30, 2008 9.000 9.250 8.980 9.170 983,523 +0.13(+1.44%)
Jul 29, 2008 8.875 9.230 8.310 9.040 2,221,319 +0.66(+7.88%)
Jul 28, 2008 9.120 9.240 8.350 8.380 2,304,182 -0.90(-9.70%)
Jul 25, 2008 9.390 9.590 9.200 9.280 551,592 +0.02(+0.22%)
Jul 24, 2008 9.620 9.655 9.200 9.260 650,526 -0.27(-2.83%)
Jul 23, 2008 9.140 9.700 9.140 9.530 652,227 +0.37(+4.04%)
Jul 22, 2008 8.730 9.180 8.630 9.160 656,909 +0.35(+3.97%)
Jul 21, 2008 8.880 9.130 8.720 8.810 634,859 -0.02(-0.23%)
Jul 18, 2008 8.990 9.200 8.740 8.830 801,206 -0.23(-2.54%)
Jul 17, 2008 9.000 9.290 8.670 9.060 1,275,690 +0.19(+2.14%)
Jul 16, 2008 8.610 9.010 8.410 8.870 627,789 +0.26(+3.02%)
Jul 15, 2008 8.510 8.780 8.290 8.610 961,663 +0.02(+0.23%)
Jul 14, 2008 8.840 8.960 8.410 8.590 655,314 -0.16(-1.83%)
Jul 11, 2008 9.170 9.240 8.620 8.750 1,103,731 -0.50(-5.41%)
Jul 10, 2008 9.000 9.490 9.000 9.250 1,751,242 +0.26(+2.89%)
Jul 09, 2008 9.500 9.500 8.990 8.990 842,532 -0.46(-4.87%)
Jul 08, 2008 9.100 9.460 9.030 9.450 1,133,410 +0.43(+4.77%)
Jul 07, 2008 9.100 9.190 8.910 9.020 1,159,073 +0.01(+0.11%)
Jul 04, 2008 9.050 9.095 8.940 9.010 834,640 +0.00(+0.00%)
Jul 03, 2008 9.050 9.095 8.940 9.010 834,640 -0.01(-0.11%)
Jul 02, 2008 9.250 9.250 8.960 9.020 1,001,144 -0.20(-2.17%)
Jul 01, 2008 8.810 9.230 8.810 9.220 1,263,443 +0.25(+2.79%)
Jun 30, 2008 9.070 9.220 8.900 8.970 837,722 -0.12(-1.32%)
Jun 27, 2008 9.290 9.440 9.050 9.090 1,166,714 -0.18(-1.94%)
Jun 26, 2008 9.630 9.730 9.190 9.270 1,139,817 -0.50(-5.12%)
Jun 25, 2008 9.330 9.980 9.330 9.770 1,185,434 +0.50(+5.39%)
Jun 24, 2008 8.950 9.680 8.950 9.270 2,018,248 +0.25(+2.77%)
Jun 23, 2008 9.120 9.120 8.910 9.020 1,261,109 -0.08(-0.88%)
Jun 20, 2008 9.180 9.180 8.800 9.100 1,391,155 -0.14(-1.52%)
Jun 19, 2008 9.210 9.350 9.120 9.240 1,501,186 -0.02(-0.22%)
Jun 18, 2008 9.270 9.420 9.160 9.260 475,997 -0.04(-0.43%)
Jun 17, 2008 9.450 9.520 9.250 9.300 540,392 -0.10(-1.06%)
Jun 16, 2008 9.360 9.490 9.200 9.400 1,523,860 +0.04(+0.43%)
Jun 13, 2008 9.730 9.860 9.240 9.360 2,101,753 -0.25(-2.60%)
Jun 12, 2008 9.710 9.820 9.600 9.610 630,236 +0.02(+0.21%)
Jun 11, 2008 9.790 9.860 9.590 9.590 552,681 -0.24(-2.44%)
Jun 10, 2008 9.800 10.01 9.750 9.830 1,156,798 -0.20(-1.99%)
Jun 09, 2008 10.43 10.48 9.960 10.03 2,272,602 -0.34(-3.28%)
Jun 06, 2008 10.69 10.69 10.30 10.37 735,304 -0.43(-3.98%)
Jun 05, 2008 10.45 10.81 10.41 10.80 500,300 +0.36(+3.45%)
Jun 04, 2008 10.27 10.54 10.20 10.44 1,161,912 +0.09(+0.87%)
Jun 03, 2008 10.54 10.58 10.25 10.35 708,011 -0.13(-1.24%)
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.