Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 9.300 9.500 9.130 9.350 1,254,849 +0.05(+0.54%)
Feb 29, 2008 9.260 9.460 9.250 9.300 1,198,597 -0.09(-0.96%)
Feb 28, 2008 9.570 9.570 9.250 9.390 1,346,830 -0.06(-0.63%)
Feb 27, 2008 9.810 9.940 9.350 9.450 1,586,666 -0.37(-3.77%)
Feb 26, 2008 9.500 10.02 9.500 9.820 1,403,276 +0.25(+2.61%)
Feb 25, 2008 9.680 9.740 9.440 9.570 1,419,780 -0.17(-1.75%)
Feb 22, 2008 9.570 9.770 9.450 9.740 1,481,068 +0.10(+1.04%)
Feb 21, 2008 10.06 10.08 9.570 9.640 1,676,374 -0.32(-3.21%)
Feb 20, 2008 9.740 10.36 9.250 9.960 5,661,730 -0.71(-6.65%)
Feb 19, 2008 11.28 11.50 10.25 10.67 1,974,009 -0.47(-4.22%)
Feb 18, 2008 11.05 11.19 10.92 11.14 594,592 +0.00(+0.00%)
Feb 15, 2008 11.05 11.19 10.92 11.14 594,592 +0.01(+0.09%)
Feb 14, 2008 11.75 11.75 10.97 11.13 707,521 -0.61(-5.20%)
Feb 13, 2008 11.36 11.76 11.32 11.74 968,445 +0.51(+4.54%)
Feb 12, 2008 11.12 11.32 11.05 11.23 854,777 +0.16(+1.45%)
Feb 11, 2008 10.70 11.14 10.45 11.07 1,382,876 +0.51(+4.83%)
Feb 08, 2008 11.13 11.16 10.50 10.56 1,203,887 -0.72(-6.38%)
Feb 07, 2008 10.77 11.39 10.36 11.28 1,325,016 +0.43(+3.96%)
Feb 06, 2008 11.56 11.57 10.77 10.85 1,185,422 -0.63(-5.49%)
Feb 05, 2008 11.87 12.10 11.48 11.48 673,738 -0.61(-5.05%)
Feb 04, 2008 12.15 12.28 11.98 12.09 862,014 -0.11(-0.90%)
Feb 01, 2008 12.10 12.39 11.87 12.20 674,307 +0.13(+1.08%)
Jan 31, 2008 11.55 12.25 11.35 12.07 1,054,133 +0.30(+2.55%)
Jan 30, 2008 11.69 12.10 11.60 11.77 1,690,577 -0.02(-0.17%)
Jan 29, 2008 11.20 11.89 11.14 11.79 1,985,798 +0.68(+6.12%)
Jan 28, 2008 10.90 11.14 10.54 11.11 453,235 +0.21(+1.93%)
Jan 25, 2008 10.99 11.35 10.72 10.90 1,293,256 +0.08(+0.74%)
Jan 24, 2008 11.05 11.06 10.43 10.82 1,496,313 -0.21(-1.90%)
Jan 23, 2008 9.350 11.13 9.210 11.03 2,313,396 +1.48(+15.50%)
Jan 22, 2008 9.000 9.900 8.960 9.550 1,071,360 +0.22(+2.36%)
Jan 21, 2008 9.780 9.890 9.180 9.330 1,047,456 +0.00(+0.00%)
Jan 18, 2008 9.780 9.890 9.180 9.330 1,047,456 -0.41(-4.21%)
Jan 17, 2008 9.320 10.08 9.210 9.740 1,921,528 +0.49(+5.30%)
Jan 16, 2008 9.340 9.620 9.250 9.250 1,412,893 -0.14(-1.49%)
Jan 15, 2008 9.640 9.670 9.200 9.390 1,139,258 -0.31(-3.20%)
Jan 14, 2008 9.850 9.870 9.340 9.700 1,410,129 -0.07(-0.72%)
Jan 11, 2008 10.07 10.09 9.730 9.770 759,511 -0.40(-3.93%)
Jan 10, 2008 10.13 10.54 10.02 10.17 898,293 -0.06(-0.59%)
Jan 09, 2008 10.10 10.35 10.03 10.23 957,645 +0.08(+0.79%)
Jan 08, 2008 10.56 10.58 10.10 10.15 827,731 -0.38(-3.61%)
Jan 07, 2008 10.32 10.78 10.29 10.53 1,043,036 +0.21(+2.03%)
Jan 04, 2008 10.04 10.50 9.765 10.32 1,332,188 +0.06(+0.58%)
Jan 03, 2008 10.62 10.72 10.26 10.26 791,519 -0.37(-3.48%)
Jan 02, 2008 11.05 11.10 10.43 10.63 904,138 -0.43(-3.89%)
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.