Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.88 12.07 11.71 11.79 361,465 -0.08(-0.66%)
Nov 29, 2005 11.99 12.00 11.79 11.87 149,241 -0.05(-0.46%)
Nov 28, 2005 12.10 12.25 11.87 11.93 140,770 -0.25(-2.05%)
Nov 25, 2005 12.02 12.25 11.97 12.18 123,363 +0.03(+0.26%)
Nov 23, 2005 12.20 12.32 11.70 12.14 264,214 -0.07(-0.58%)
Nov 22, 2005 11.90 12.39 11.90 12.21 607,273 +0.28(+2.35%)
Nov 21, 2005 11.72 11.99 11.59 11.93 653,419 +0.21(+1.80%)
Nov 18, 2005 12.14 12.14 11.60 11.72 600,895 -0.26(-2.15%)
Nov 17, 2005 11.81 12.02 11.72 11.98 372,159 +0.21(+1.79%)
Nov 16, 2005 11.85 12.03 11.72 11.77 229,874 -0.22(-1.82%)
Nov 15, 2005 12.11 12.11 11.76 11.99 404,644 -0.12(-1.03%)
Nov 14, 2005 12.15 12.19 11.86 12.11 296,701 +0.05(+0.45%)
Nov 11, 2005 12.04 12.14 11.81 12.06 561,978 +0.17(+1.44%)
Nov 10, 2005 12.10 12.18 11.75 11.89 603,616 -0.37(-2.99%)
Nov 09, 2005 12.38 12.53 12.07 12.25 467,347 -0.01(-0.06%)
Nov 08, 2005 12.87 12.87 12.15 12.26 1,315,296 -0.46(-3.62%)
Nov 07, 2005 13.27 13.27 12.57 12.72 300,629 -0.46(-3.49%)
Nov 04, 2005 13.14 13.24 12.95 13.18 434,030 +0.11(+0.84%)
Nov 03, 2005 12.98 13.14 12.81 13.07 466,553 +0.23(+1.76%)
Nov 02, 2005 12.11 12.98 12.11 12.85 918,516 +0.73(+6.06%)
Nov 01, 2005 12.21 12.32 11.90 12.11 295,285 -0.17(-1.40%)
Oct 31, 2005 11.87 12.49 11.87 12.29 627,742 +0.44(+3.76%)
Oct 28, 2005 11.72 11.92 11.67 11.84 359,649 +0.18(+1.54%)
Oct 27, 2005 11.84 11.84 11.60 11.66 456,424 -0.13(-1.13%)
Oct 26, 2005 11.96 12.22 11.71 11.79 483,032 -0.28(-2.33%)
Oct 25, 2005 12.29 12.46 11.78 12.07 557,079 -0.22(-1.78%)
Oct 24, 2005 12.37 12.94 12.03 12.29 483,304 -0.08(-0.63%)
Oct 21, 2005 11.60 12.39 11.60 12.37 1,076,052 +0.69(+5.88%)
Oct 20, 2005 11.15 11.79 11.04 11.68 1,235,619 +0.57(+5.13%)
Oct 19, 2005 10.83 11.15 10.71 11.11 956,239 +0.22(+2.01%)
Oct 18, 2005 10.88 10.91 10.70 10.90 911,275 +0.01(+0.07%)
Oct 17, 2005 10.99 10.99 10.82 10.89 1,189,896 -0.12(-1.13%)
Oct 14, 2005 11.06 11.12 10.93 11.01 181,720 +0.01(+0.07%)
Oct 13, 2005 10.97 11.16 10.92 11.01 490,558 -0.02(-0.14%)
Oct 12, 2005 10.93 11.20 10.89 11.02 597,490 +0.03(+0.28%)
Oct 11, 2005 11.25 11.25 10.90 10.99 674,776 -0.15(-1.33%)
Oct 10, 2005 11.32 11.32 11.07 11.14 371,966 -0.15(-1.31%)
Oct 07, 2005 11.16 12.02 11.01 11.29 532,407 +0.24(+2.19%)
Oct 06, 2005 10.93 11.32 10.89 11.04 318,498 +0.09(+0.78%)
Oct 05, 2005 10.84 11.13 10.69 10.96 691,780 +0.06(+0.57%)
Oct 04, 2005 11.25 11.25 10.82 10.90 930,085 -0.27(-2.38%)
Oct 03, 2005 11.71 11.72 11.15 11.16 396,003 -0.47(-4.03%)
Sep 30, 2005 11.35 11.67 11.19 11.63 407,087 +0.27(+2.34%)
Sep 29, 2005 11.11 11.36 10.90 11.36 772,539 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.11 889,280 -0.37(-3.20%)
Sep 27, 2005 11.79 11.82 11.16 11.47 483,200 -0.29(-2.46%)
Sep 26, 2005 11.90 12.00 11.57 11.76 1,279,269 +6.30(+115.21%)
Sep 23, 2005 5.465 5.551 5.278 5.465 903,787 +0.17(+3.21%)
Sep 22, 2005 5.296 5.422 5.171 5.296 2,049,622 -0.09(-1.67%)
Sep 21, 2005 5.555 5.559 5.303 5.385 1,385,742 -0.20(-3.66%)
Sep 20, 2005 6.137 6.144 5.547 5.590 2,471,003 -0.53(-8.67%)
Sep 19, 2005 6.201 6.263 6.103 6.121 352,171 -0.10(-1.60%)
Sep 16, 2005 6.232 6.254 6.133 6.221 817,111 +0.03(+0.41%)
Sep 15, 2005 6.263 6.308 6.170 6.195 378,895 -0.05(-0.81%)
Sep 14, 2005 6.275 6.320 6.209 6.246 421,270 -0.01(-0.16%)
Sep 13, 2005 6.371 6.377 6.246 6.256 369,767 -0.10(-1.57%)
Sep 12, 2005 6.322 6.383 6.312 6.355 257,154 +0.01(+0.18%)
Sep 09, 2005 6.336 6.367 6.301 6.343 313,216 -0.01(-0.12%)
Sep 08, 2005 6.365 6.406 6.322 6.351 607,949 +0.00(+0.03%)
Sep 07, 2005 6.232 6.486 6.232 6.349 1,258,395 +0.11(+1.75%)
Sep 06, 2005 6.195 6.267 6.146 6.240 1,250,689 +0.08(+1.23%)
Sep 02, 2005 6.219 6.262 6.146 6.164 276,903 -0.04(-0.63%)
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.