Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Roadhouse Inc
(NQ:
TXRH
)
171.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2006
9.587
9.774
9.276
9.393
773,524
-0.20(-2.11%)
Aug 30, 2006
9.066
9.642
8.981
9.595
1,368,392
+0.40(+4.40%)
Aug 29, 2006
8.950
9.208
8.872
9.191
909,893
+0.26(+2.87%)
Aug 28, 2006
8.794
8.973
8.701
8.934
461,064
+0.19(+2.13%)
Aug 25, 2006
8.825
8.950
8.678
8.748
592,269
-0.14(-1.57%)
Aug 24, 2006
9.175
9.183
8.841
8.888
973,621
-0.28(-3.05%)
Aug 23, 2006
9.269
9.401
9.059
9.168
492,282
-0.12(-1.30%)
Aug 22, 2006
9.556
9.712
9.269
9.288
722,699
-0.33(-3.44%)
Aug 21, 2006
9.175
9.642
9.136
9.618
1,612,039
+0.25(+2.66%)
Aug 18, 2006
9.144
9.385
8.856
9.370
1,045,533
+0.27(+2.99%)
Aug 17, 2006
8.950
9.152
8.724
9.098
604,920
+0.15(+1.65%)
Aug 16, 2006
8.709
9.051
8.678
8.950
985,283
+0.29(+3.32%)
Aug 15, 2006
8.452
8.662
8.413
8.662
762,580
+0.29(+3.44%)
Aug 14, 2006
8.118
8.530
8.071
8.374
800,936
+0.26(+3.16%)
Aug 11, 2006
8.141
8.172
7.970
8.118
529,841
-0.01(-0.10%)
Aug 10, 2006
7.745
8.219
7.675
8.126
966,849
+0.34(+4.40%)
Aug 09, 2006
8.196
8.234
7.745
7.783
1,214,751
-0.39(-4.76%)
Aug 08, 2006
8.188
8.250
8.133
8.172
954,427
+0.02(+0.19%)
Aug 07, 2006
8.242
8.242
8.087
8.157
1,395,430
-0.12(-1.50%)
Aug 04, 2006
7.853
8.289
7.752
8.281
1,344,851
+0.44(+5.65%)
Aug 03, 2006
7.527
7.846
7.123
7.838
1,953,542
+0.26(+3.49%)
Aug 02, 2006
7.830
7.903
7.535
7.574
934,020
-0.22(-2.79%)
Aug 01, 2006
8.258
8.437
7.682
7.791
2,960,520
-0.62(-7.39%)
Jul 31, 2006
8.444
8.522
8.220
8.413
922,694
+0.00(+0.00%)
Jul 28, 2006
8.615
8.615
8.390
8.413
796,126
-0.12(-1.37%)
Jul 27, 2006
8.833
9.020
8.483
8.530
616,820
-0.29(-3.26%)
Jul 26, 2006
9.284
9.284
8.693
8.818
931,930
-0.48(-5.18%)
Jul 25, 2006
9.175
9.346
9.074
9.300
556,414
+0.16(+1.70%)
Jul 24, 2006
8.794
9.183
8.841
9.144
505,771
+0.35(+3.98%)
Jul 21, 2006
8.748
8.833
8.460
8.794
486,920
+0.00(+0.00%)
Jul 20, 2006
9.323
9.346
8.779
8.794
369,158
-0.54(-5.83%)
Jul 19, 2006
8.895
9.346
8.856
9.339
542,491
+0.41(+4.62%)
Jul 18, 2006
9.066
9.175
8.841
8.926
457,501
-0.09(-1.03%)
Jul 17, 2006
8.942
9.191
8.903
9.020
598,797
+0.09(+1.05%)
Jul 14, 2006
8.903
9.028
8.717
8.926
603,624
+0.06(+0.70%)
Jul 13, 2006
9.214
9.214
8.849
8.864
921,727
-0.35(-3.80%)
Jul 12, 2006
9.416
9.720
9.004
9.214
639,884
-0.25(-2.63%)
Jul 11, 2006
9.416
9.517
9.214
9.463
1,014,123
-0.02(-0.16%)
Jul 10, 2006
9.642
9.688
9.432
9.479
1,167,916
-0.17(-1.77%)
Jul 07, 2006
9.992
9.992
9.626
9.650
1,170,319
-0.34(-3.42%)
Jul 06, 2006
10.27
10.27
9.743
9.992
952,862
-0.30(-2.87%)
Jul 05, 2006
10.65
10.66
10.26
10.29
507,865
-0.47(-4.41%)
Jul 03, 2006
10.50
10.78
10.37
10.76
269,982
+0.25(+2.37%)
Jun 30, 2006
10.73
10.73
10.42
10.51
1,262,374
-0.16(-1.46%)
Jun 29, 2006
10.57
10.70
10.41
10.67
483,174
+0.15(+1.40%)
Jun 28, 2006
10.59
10.65
10.23
10.52
523,490
-0.09(-0.81%)
Jun 27, 2006
10.73
10.79
10.47
10.61
329,524
-0.11(-1.02%)
Jun 26, 2006
10.62
10.85
10.47
10.71
404,467
+0.14(+1.32%)
Jun 23, 2006
10.37
10.62
10.27
10.57
305,195
+0.23(+2.18%)
Jun 22, 2006
10.42
10.54
10.28
10.35
206,571
-0.12(-1.11%)
Jun 21, 2006
10.15
10.49
10.13
10.47
610,713
+0.29(+2.83%)
Jun 20, 2006
10.50
10.54
10.11
10.18
784,307
-0.34(-3.25%)
Jun 19, 2006
10.76
10.95
10.51
10.52
683,746
-0.22(-2.03%)
Jun 16, 2006
10.75
11.03
10.57
10.74
1,104,093
-0.04(-0.36%)
Jun 15, 2006
10.22
10.80
10.22
10.78
1,128,800
+0.63(+6.21%)
Jun 14, 2006
10.10
10.34
9.681
10.15
605,177
+0.02(+0.15%)
Jun 13, 2006
9.852
10.29
9.720
10.13
686,050
+0.29(+2.92%)
Jun 12, 2006
10.25
10.31
9.805
9.844
524,409
-0.44(-4.24%)
Jun 09, 2006
10.23
10.41
10.22
10.28
321,761
+0.09(+0.92%)
Jun 08, 2006
10.05
10.25
9.914
10.19
370,568
+0.08(+0.77%)
Jun 07, 2006
10.20
10.43
10.08
10.11
349,558
-0.11(-1.06%)
Jun 06, 2006
10.16
10.28
9.945
10.22
585,054
+0.05(+0.54%)
Jun 05, 2006
10.50
10.55
9.953
10.16
725,756
-0.34(-3.26%)
Jun 02, 2006
10.55
10.63
10.37
10.50
420,560
+0.04(+0.37%)
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
.