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

Texas Roadhouse Inc (NQ: TXRH )

174.90 -3.43 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2007 9.738 9.996 9.612 9.910 1,337,775 +0.16(+1.69%)
Oct 30, 2007 9.464 9.761 8.869 9.745 5,746,142 +1.31(+15.58%)
Oct 29, 2007 8.705 8.791 8.384 8.431 1,094,075 -0.15(-1.73%)
Oct 26, 2007 8.752 8.877 8.541 8.580 916,556 -0.03(-0.36%)
Oct 25, 2007 8.932 8.955 8.564 8.611 775,104 -0.31(-3.42%)
Oct 24, 2007 9.034 9.088 8.556 8.916 1,227,908 -0.20(-2.23%)
Oct 23, 2007 9.260 9.292 8.994 9.120 627,347 -0.03(-0.34%)
Oct 22, 2007 8.760 9.292 8.682 9.151 845,639 +0.35(+4.00%)
Oct 19, 2007 8.901 8.940 8.783 8.799 861,351 -0.12(-1.32%)
Oct 18, 2007 8.736 8.963 8.603 8.916 1,070,259 +0.15(+1.69%)
Oct 17, 2007 8.541 8.916 8.541 8.768 995,788 +0.28(+3.32%)
Oct 16, 2007 8.345 8.658 8.220 8.486 669,931 +0.16(+1.97%)
Oct 15, 2007 8.736 8.768 8.267 8.322 1,189,328 -0.43(-4.92%)
Oct 12, 2007 8.525 8.869 8.470 8.752 1,133,662 +0.22(+2.57%)
Oct 11, 2007 9.034 9.073 8.447 8.533 1,549,257 -0.46(-5.13%)
Oct 10, 2007 8.994 9.034 8.955 8.994 473,395 -0.02(-0.26%)
Oct 09, 2007 9.057 9.151 8.924 9.018 744,519 -0.02(-0.17%)
Oct 08, 2007 9.300 9.331 9.018 9.034 763,489 -0.31(-3.27%)
Oct 05, 2007 9.464 9.464 9.167 9.339 1,370,675 -0.03(-0.33%)
Oct 04, 2007 9.268 9.479 9.268 9.370 509,467 +0.13(+1.44%)
Oct 03, 2007 9.268 9.417 9.198 9.237 801,048 -0.14(-1.50%)
Oct 02, 2007 9.464 9.542 9.213 9.378 778,331 -0.05(-0.58%)
Oct 01, 2007 9.159 9.479 9.151 9.432 585,991 +0.28(+3.08%)
Sep 28, 2007 9.370 9.464 9.112 9.151 600,630 -0.24(-2.58%)
Sep 27, 2007 9.378 9.448 9.253 9.393 250,756 +0.08(+0.84%)
Sep 26, 2007 9.174 9.386 9.174 9.315 679,016 +0.20(+2.23%)
Sep 25, 2007 9.519 9.519 9.057 9.112 1,359,815 -0.45(-4.66%)
Sep 24, 2007 9.597 9.792 9.503 9.558 644,445 -0.02(-0.24%)
Sep 21, 2007 9.550 9.730 9.331 9.581 638,911 +0.12(+1.24%)
Sep 20, 2007 9.831 9.831 9.440 9.464 523,964 -0.38(-3.89%)
Sep 19, 2007 9.612 10.11 9.558 9.847 694,995 +0.30(+3.11%)
Sep 18, 2007 9.151 9.612 8.979 9.550 1,099,430 +0.46(+5.08%)
Sep 17, 2007 9.346 9.432 9.073 9.088 712,779 -0.30(-3.17%)
Sep 14, 2007 9.378 9.479 9.307 9.386 548,424 -0.07(-0.74%)
Sep 13, 2007 9.472 9.636 9.362 9.456 370,423 +0.05(+0.58%)
Sep 12, 2007 9.550 9.581 9.370 9.401 330,809 -0.16(-1.72%)
Sep 11, 2007 9.440 9.581 9.354 9.565 583,104 +0.18(+1.92%)
Sep 10, 2007 9.565 9.714 9.300 9.386 1,006,395 -0.14(-1.48%)
Sep 07, 2007 9.659 9.816 9.526 9.526 580,526 -0.29(-2.95%)
Sep 06, 2007 9.949 10.03 9.769 9.816 613,725 -0.11(-1.10%)
Sep 05, 2007 9.988 10.10 9.863 9.925 655,342 -0.16(-1.63%)
Sep 04, 2007 9.980 10.14 9.753 10.09 822,267 +0.07(+0.70%)
Aug 31, 2007 9.792 10.07 9.683 10.02 740,473 +0.27(+2.81%)
Aug 30, 2007 9.777 9.863 9.659 9.745 600,650 -0.10(-1.03%)
Aug 29, 2007 9.769 9.933 9.691 9.847 506,323 +0.13(+1.29%)
Aug 28, 2007 9.886 9.972 9.659 9.722 825,804 -0.22(-2.20%)
Aug 27, 2007 10.05 10.11 9.917 9.941 330,378 -0.13(-1.24%)
Aug 24, 2007 10.10 10.23 9.972 10.07 636,971 -0.02(-0.16%)
Aug 23, 2007 10.34 10.45 10.01 10.08 866,376 -0.26(-2.50%)
Aug 22, 2007 10.44 10.60 10.32 10.34 970,781 +0.02(+0.15%)
Aug 21, 2007 10.55 10.63 10.29 10.32 541,924 -0.24(-2.29%)
Aug 20, 2007 10.79 10.90 10.50 10.57 756,997 -0.20(-1.89%)
Aug 17, 2007 10.75 10.95 10.30 10.77 1,529,402 +0.40(+3.85%)
Aug 16, 2007 9.495 10.43 9.495 10.37 1,384,183 +0.81(+8.42%)
Aug 15, 2007 9.479 9.706 9.479 9.565 845,270 +0.06(+0.66%)
Aug 14, 2007 9.738 9.800 9.417 9.503 1,235,095 -0.23(-2.33%)
Aug 13, 2007 10.25 10.52 9.659 9.730 1,435,823 -0.41(-4.09%)
Aug 10, 2007 10.10 10.57 9.910 10.14 1,261,542 -0.10(-0.99%)
Aug 09, 2007 9.730 10.55 9.636 10.25 2,389,249 +0.49(+5.05%)
Aug 08, 2007 9.612 10.57 9.612 9.753 3,072,458 +0.17(+1.80%)
Aug 07, 2007 9.628 9.808 9.386 9.581 2,108,619 -0.13(-1.37%)
Aug 06, 2007 9.159 9.792 8.971 9.714 1,797,570 +0.56(+6.15%)
Aug 03, 2007 9.190 9.331 9.127 9.151 1,078,278 -0.13(-1.43%)
Aug 02, 2007 9.151 9.307 9.049 9.284 1,129,985 +0.13(+1.45%)
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.