Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.09 -0.18 (-0.12%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.34 11.35 11.13 11.28 1,298,953 +0.08(+0.70%)
Oct 30, 2006 10.99 11.20 10.93 11.20 1,072,521 +0.27(+2.43%)
Oct 27, 2006 10.92 11.04 10.73 10.93 899,982 +0.00(+0.00%)
Oct 26, 2006 10.81 10.93 10.53 10.93 1,061,891 +0.07(+0.65%)
Oct 25, 2006 10.25 10.86 10.18 10.86 1,274,566 +0.59(+5.69%)
Oct 24, 2006 10.47 10.52 10.26 10.28 788,052 -0.26(-2.45%)
Oct 23, 2006 10.19 10.56 10.18 10.54 360,609 +0.27(+2.66%)
Oct 20, 2006 10.54 10.54 10.18 10.26 406,995 -0.22(-2.08%)
Oct 19, 2006 10.64 10.68 10.42 10.48 305,650 -0.16(-1.47%)
Oct 18, 2006 10.48 10.68 10.35 10.64 407,080 +0.19(+1.79%)
Oct 17, 2006 10.46 10.54 10.21 10.45 662,286 -0.12(-1.11%)
Oct 16, 2006 10.49 10.57 10.37 10.57 321,960 +0.05(+0.45%)
Oct 13, 2006 10.57 10.57 10.39 10.52 399,273 -0.02(-0.15%)
Oct 12, 2006 10.14 10.54 10.14 10.54 544,751 +0.41(+4.09%)
Oct 11, 2006 10.28 10.28 10.05 10.12 483,114 -0.17(-1.67%)
Oct 10, 2006 10.57 10.57 10.21 10.29 328,808 -0.23(-2.15%)
Oct 09, 2006 10.52 10.54 10.30 10.52 296,420 -0.03(-0.30%)
Oct 06, 2006 10.57 10.62 10.42 10.55 358,809 -0.08(-0.73%)
Oct 05, 2006 10.47 10.67 10.38 10.63 624,168 +0.20(+1.87%)
Oct 04, 2006 10.02 10.65 9.942 10.43 1,463,705 +0.42(+4.21%)
Oct 03, 2006 9.856 10.07 9.622 10.01 660,316 +0.16(+1.58%)
Oct 02, 2006 9.583 9.997 9.536 9.856 1,037,622 +0.27(+2.85%)
Sep 29, 2006 9.755 9.825 9.497 9.583 931,649 -0.13(-1.37%)
Sep 28, 2006 9.911 10.02 9.669 9.716 1,408,405 -0.17(-1.74%)
Sep 27, 2006 10.22 10.36 9.786 9.887 1,135,528 -0.34(-3.36%)
Sep 26, 2006 10.18 10.31 10.02 10.23 872,559 +0.01(+0.08%)
Sep 25, 2006 10.29 10.37 10.07 10.22 811,169 +0.02(+0.23%)
Sep 22, 2006 10.89 10.89 10.14 10.20 1,455,608 -0.30(-2.82%)
Sep 21, 2006 10.86 10.88 10.41 10.50 635,847 -0.30(-2.75%)
Sep 20, 2006 10.61 10.98 10.55 10.79 463,430 +0.23(+2.22%)
Sep 19, 2006 10.54 10.75 10.15 10.56 1,116,183 +0.02(+0.22%)
Sep 18, 2006 10.42 10.54 10.25 10.54 633,897 +0.11(+1.05%)
Sep 15, 2006 10.56 10.71 10.26 10.43 2,265,758 +0.00(+0.00%)
Sep 14, 2006 10.54 10.54 10.07 10.43 929,896 -0.10(-0.96%)
Sep 13, 2006 10.16 10.57 10.07 10.53 1,317,283 +0.34(+3.29%)
Sep 12, 2006 9.560 10.20 9.552 10.19 1,399,886 +0.64(+6.66%)
Sep 11, 2006 9.411 9.591 9.201 9.556 722,388 +0.06(+0.62%)
Sep 08, 2006 9.263 9.544 9.224 9.497 498,837 +0.24(+2.61%)
Sep 07, 2006 9.310 9.411 9.224 9.255 338,171 -0.13(-1.41%)
Sep 06, 2006 9.286 9.474 9.232 9.388 418,049 +0.01(+0.08%)
Sep 05, 2006 9.325 9.427 9.294 9.380 392,896 -0.02(-0.25%)
Sep 01, 2006 9.458 9.478 9.318 9.404 360,981 -0.02(-0.25%)
Aug 31, 2006 9.622 9.809 9.310 9.427 770,741 -0.20(-2.11%)
Aug 30, 2006 9.099 9.677 9.013 9.630 1,363,469 +0.41(+4.40%)
Aug 29, 2006 8.982 9.241 8.904 9.224 906,620 +0.26(+2.87%)
Aug 28, 2006 8.826 9.006 8.732 8.966 459,405 +0.19(+2.13%)
Aug 25, 2006 8.857 8.982 8.709 8.779 590,138 -0.14(-1.57%)
Aug 24, 2006 9.208 9.216 8.873 8.920 970,117 -0.28(-3.05%)
Aug 23, 2006 9.302 9.435 9.091 9.201 490,510 -0.12(-1.30%)
Aug 22, 2006 9.591 9.747 9.302 9.322 720,099 -0.33(-3.44%)
Aug 21, 2006 9.208 9.677 9.169 9.653 1,606,239 +0.25(+2.66%)
Aug 18, 2006 9.177 9.419 8.888 9.404 1,041,772 +0.27(+2.99%)
Aug 17, 2006 8.982 9.185 8.756 9.130 602,744 +0.15(+1.65%)
Aug 16, 2006 8.740 9.084 8.709 8.982 981,738 +0.29(+3.32%)
Aug 15, 2006 8.483 8.693 8.444 8.693 759,836 +0.29(+3.44%)
Aug 14, 2006 8.147 8.561 8.100 8.405 798,054 +0.26(+3.16%)
Aug 11, 2006 8.171 8.202 7.999 8.147 527,935 -0.01(-0.10%)
Aug 10, 2006 7.773 8.249 7.702 8.155 963,371 +0.34(+4.40%)
Aug 09, 2006 8.225 8.264 7.773 7.812 1,210,380 -0.39(-4.76%)
Aug 08, 2006 8.217 8.280 8.163 8.202 950,993 +0.02(+0.19%)
Aug 07, 2006 8.272 8.272 8.116 8.186 1,390,409 -0.12(-1.50%)
Aug 04, 2006 7.882 8.319 7.780 8.311 1,340,012 +0.44(+5.65%)
Aug 03, 2006 7.554 7.874 7.148 7.866 1,946,513 +0.27(+3.49%)
Aug 02, 2006 7.858 7.932 7.562 7.601 930,659 -0.22(-2.79%)
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.