Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.161	9.363	9.099	9.177	2,087,461	+0.06(+0.68%)
Apr 29, 2008	8.648	9.301	8.609	9.114	4,679,370	+1.00(+12.37%)
Apr 28, 2008	8.072	8.539	8.072	8.111	1,928,098	-0.02(-0.29%)
Apr 25, 2008	8.049	8.181	7.831	8.135	1,399,712	+0.06(+0.77%)
Apr 24, 2008	7.777	8.174	7.777	8.072	1,894,476	+0.30(+3.90%)
Apr 23, 2008	7.792	7.862	7.660	7.769	902,401	+0.02(+0.20%)
Apr 22, 2008	7.816	7.901	7.645	7.754	1,072,635	-0.12(-1.48%)
Apr 21, 2008	7.754	7.909	7.629	7.870	571,950	+0.07(+0.90%)
Apr 18, 2008	7.730	7.894	7.691	7.800	541,753	+0.24(+3.19%)
Apr 17, 2008	7.699	7.715	7.536	7.559	391,124	-0.18(-2.31%)
Apr 16, 2008	7.582	7.831	7.582	7.738	955,311	+0.24(+3.22%)
Apr 15, 2008	7.489	7.528	7.318	7.497	991,760	+0.05(+0.63%)
Apr 14, 2008	7.598	7.847	7.380	7.450	724,207	-0.16(-2.14%)
Apr 11, 2008	7.870	7.886	7.590	7.614	794,743	-0.32(-4.02%)
Apr 10, 2008	7.699	8.088	7.684	7.932	1,305,120	+0.25(+3.24%)
Apr 09, 2008	7.878	7.995	7.559	7.684	1,031,207	-0.20(-2.56%)
Apr 08, 2008	7.839	7.971	7.839	7.886	1,025,563	-0.03(-0.39%)
Apr 07, 2008	8.228	8.282	7.901	7.917	891,282	-0.28(-3.42%)
Apr 04, 2008	8.422	8.422	8.142	8.197	754,590	-0.20(-2.41%)
Apr 03, 2008	8.329	8.446	8.080	8.399	876,258	-0.03(-0.37%)
Apr 02, 2008	8.142	8.446	7.987	8.430	1,866,823	+0.26(+3.24%)
Apr 01, 2008	7.754	8.212	7.621	8.166	1,630,989	+0.54(+7.14%)
Mar 31, 2008	7.621	7.707	7.419	7.621	1,565,523	+0.12(+1.55%)
Mar 28, 2008	7.544	7.886	7.474	7.505	1,165,605	-0.35(-4.46%)
Mar 27, 2008	8.181	8.205	7.855	7.855	874,164	-0.29(-3.53%)
Mar 26, 2008	8.376	8.376	8.049	8.142	827,093	-0.31(-3.68%)
Mar 25, 2008	8.500	8.593	8.212	8.453	1,364,550	-0.02(-0.28%)
Mar 24, 2008	8.150	8.617	8.111	8.477	2,335,072	+0.35(+4.31%)
Mar 21, 2008	7.816	8.430	7.785	8.127	3,047,888	+0.00(+0.00%)
Mar 20, 2008	7.816	8.430	7.785	8.127	3,047,888	+0.44(+5.66%)
Mar 19, 2008	7.800	7.925	7.652	7.691	1,174,890	-0.03(-0.40%)
Mar 18, 2008	7.614	7.777	7.505	7.722	1,160,354	+0.27(+3.65%)
Mar 17, 2008	7.194	7.575	7.085	7.450	1,732,931	+0.02(+0.31%)
Mar 14, 2008	7.559	7.668	7.271	7.427	1,276,052	-0.13(-1.75%)
Mar 13, 2008	7.194	7.559	7.069	7.559	1,217,986	+0.35(+4.85%)
Mar 12, 2008	7.170	7.489	7.030	7.209	980,672	+0.05(+0.76%)
Mar 11, 2008	7.240	7.271	6.999	7.155	1,001,902	+0.11(+1.55%)
Mar 10, 2008	7.124	7.279	7.007	7.046	710,341	-0.07(-0.98%)
Mar 07, 2008	7.061	7.279	7.058	7.116	1,012,303	-0.06(-0.87%)
Mar 06, 2008	7.442	7.442	7.030	7.178	1,359,872	-0.32(-4.25%)
Mar 05, 2008	7.186	7.582	7.178	7.497	1,751,767	+0.33(+4.67%)
Mar 04, 2008	7.194	7.279	7.100	7.162	1,027,080	-0.11(-1.50%)
Mar 03, 2008	7.232	7.388	7.100	7.271	1,613,564	+0.04(+0.54%)
Feb 29, 2008	7.201	7.357	7.194	7.232	1,541,232	-0.07(-0.96%)
Feb 28, 2008	7.442	7.442	7.194	7.302	1,731,839	-0.05(-0.63%)
Feb 27, 2008	7.629	7.730	7.271	7.349	2,040,235	-0.29(-3.77%)
Feb 26, 2008	7.388	7.792	7.388	7.637	1,804,421	+0.19(+2.61%)
Feb 25, 2008	7.528	7.575	7.341	7.442	1,825,643	-0.13(-1.75%)
Feb 22, 2008	7.442	7.598	7.349	7.575	1,904,451	+0.08(+1.04%)
Feb 21, 2008	7.824	7.839	7.442	7.497	2,155,588	-0.25(-3.21%)
Feb 20, 2008	7.575	8.057	7.194	7.746	7,280,211	-0.55(-6.65%)
Feb 19, 2008	8.772	8.943	7.971	8.298	2,538,306	-0.37(-4.22%)
Feb 18, 2008	8.593	8.702	8.492	8.663	764,564	+0.00(+0.00%)
Feb 15, 2008	8.593	8.702	8.492	8.663	764,564	+0.01(+0.09%)
Feb 14, 2008	9.138	9.138	8.531	8.656	909,775	-0.47(-5.20%)
Feb 13, 2008	8.835	9.146	8.803	9.130	1,245,288	+0.40(+4.54%)
Feb 12, 2008	8.648	8.803	8.593	8.733	1,099,126	+0.12(+1.45%)
Feb 11, 2008	8.321	8.664	8.127	8.609	1,778,189	+0.40(+4.83%)
Feb 08, 2008	8.656	8.679	8.166	8.212	1,548,034	-0.56(-6.38%)
Feb 07, 2008	8.376	8.858	8.057	8.772	1,703,789	+0.33(+3.96%)
Feb 06, 2008	8.990	8.998	8.376	8.438	1,524,290	-0.49(-5.49%)
Feb 05, 2008	9.231	9.410	8.928	8.928	866,335	-0.47(-5.05%)
Feb 04, 2008	9.449	9.550	9.317	9.402	1,108,432	-0.09(-0.90%)

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.