Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.52 10.67 10.46 10.57 533,395 +0.03(+0.30%)
Jan 30, 2007 10.39 10.55 10.34 10.54 416,236 +0.14(+1.35%)
Jan 29, 2007 10.56 10.56 10.32 10.39 616,663 -0.19(-1.77%)
Jan 26, 2007 10.54 10.60 10.41 10.58 401,397 +0.04(+0.37%)
Jan 25, 2007 10.58 10.61 10.42 10.54 1,000,746 -0.08(-0.73%)
Jan 24, 2007 10.44 10.63 10.34 10.62 489,125 +0.23(+2.18%)
Jan 23, 2007 10.08 10.45 10.07 10.39 386,423 +0.32(+3.18%)
Jan 22, 2007 10.42 10.43 10.07 10.07 620,953 -0.33(-3.15%)
Jan 19, 2007 10.40 10.43 10.30 10.40 366,060 -0.03(-0.30%)
Jan 18, 2007 10.54 10.57 10.34 10.43 490,012 -0.12(-1.11%)
Jan 17, 2007 10.38 10.60 10.38 10.55 628,815 +0.14(+1.35%)
Jan 16, 2007 10.64 10.76 10.38 10.41 909,391 -0.24(-2.27%)
Jan 12, 2007 10.63 10.67 10.48 10.65 430,945 +0.05(+0.52%)
Jan 11, 2007 10.48 10.63 10.41 10.60 521,278 +0.12(+1.19%)
Jan 10, 2007 10.14 10.50 10.14 10.47 1,158,214 +0.33(+3.23%)
Jan 09, 2007 9.825 10.19 9.825 10.14 871,176 +0.32(+3.26%)
Jan 08, 2007 9.958 10.01 9.755 9.825 1,071,940 -0.14(-1.41%)
Jan 05, 2007 10.07 10.21 9.919 9.965 1,042,963 -0.16(-1.62%)
Jan 04, 2007 10.08 10.14 9.880 10.13 453,342 +0.04(+0.39%)
Jan 03, 2007 10.23 10.36 9.981 10.09 954,790 -0.26(-2.49%)
Dec 29, 2006 10.41 10.55 10.32 10.35 445,654 -0.03(-0.30%)
Dec 28, 2006 10.47 10.57 10.38 10.38 452,376 -0.16(-1.48%)
Dec 27, 2006 10.33 10.54 10.30 10.54 352,975 +0.18(+1.73%)
Dec 26, 2006 10.17 10.38 10.16 10.36 529,043 +0.21(+2.08%)
Dec 22, 2006 10.23 10.27 10.13 10.14 322,970 -0.07(-0.69%)
Dec 21, 2006 10.36 10.49 10.16 10.22 307,752 -0.16(-1.51%)
Dec 20, 2006 10.13 10.51 10.13 10.37 595,331 +0.23(+2.23%)
Dec 19, 2006 10.18 10.29 9.989 10.14 623,474 -0.04(-0.38%)
Dec 18, 2006 10.40 10.54 10.18 10.18 581,633 -0.21(-2.03%)
Dec 15, 2006 10.46 10.55 10.37 10.39 479,152 -0.06(-0.60%)
Dec 14, 2006 10.32 10.75 10.32 10.46 259,021 +0.10(+0.98%)
Dec 13, 2006 10.52 10.58 10.35 10.36 569,501 -0.09(-0.82%)
Dec 12, 2006 10.69 10.73 10.43 10.44 348,198 -0.25(-2.34%)
Dec 11, 2006 10.56 10.77 10.51 10.69 727,048 +0.12(+1.18%)
Dec 08, 2006 10.43 10.62 10.28 10.57 356,823 +0.13(+1.27%)
Dec 07, 2006 10.54 10.62 10.38 10.43 559,391 -0.10(-0.96%)
Dec 06, 2006 10.68 10.68 10.46 10.54 594,232 -0.18(-1.67%)
Dec 05, 2006 11.00 11.09 10.70 10.71 491,709 -0.27(-2.49%)
Dec 04, 2006 10.73 10.99 10.73 10.99 531,633 +0.30(+2.77%)
Dec 01, 2006 10.73 10.82 10.45 10.69 445,445 +0.00(+0.00%)
Nov 30, 2006 10.85 10.85 10.67 10.69 278,456 -0.20(-1.79%)
Nov 29, 2006 10.89 10.96 10.76 10.89 202,715 +0.10(+0.94%)
Nov 28, 2006 10.65 10.89 10.61 10.78 415,917 +0.09(+0.80%)
Nov 27, 2006 11.06 11.12 10.64 10.70 535,885 -0.39(-3.52%)
Nov 24, 2006 11.19 11.28 11.05 11.09 94,909 -0.20(-1.73%)
Nov 22, 2006 11.34 11.42 11.21 11.28 373,513 -0.05(-0.48%)
Nov 21, 2006 11.32 11.35 11.21 11.34 471,054 +0.04(+0.35%)
Nov 20, 2006 11.40 11.49 11.21 11.30 486,009 -0.15(-1.30%)
Nov 17, 2006 11.50 11.57 11.35 11.45 584,542 -0.06(-0.54%)
Nov 16, 2006 11.52 11.60 11.42 11.51 749,964 +0.09(+0.82%)
Nov 15, 2006 11.49 11.55 11.39 11.42 977,829 -0.05(-0.48%)
Nov 14, 2006 11.18 11.49 11.11 11.47 648,488 +0.36(+3.23%)
Nov 13, 2006 10.93 11.21 10.89 11.11 692,617 +0.10(+0.92%)
Nov 10, 2006 11.09 11.14 10.94 11.01 797,453 -0.10(-0.91%)
Nov 09, 2006 11.35 11.35 11.03 11.11 565,063 -0.26(-2.27%)
Nov 08, 2006 11.38 11.46 11.24 11.37 430,881 -0.01(-0.07%)
Nov 07, 2006 11.48 11.53 11.32 11.38 427,542 -0.08(-0.68%)
Nov 06, 2006 11.16 11.48 11.10 11.46 686,356 +0.39(+3.53%)
Nov 03, 2006 11.44 11.47 10.89 11.07 779,007 -0.37(-3.27%)
Nov 02, 2006 11.43 11.61 11.26 11.44 833,384 -0.08(-0.68%)
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.