Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.75 11.89 11.50 11.87 48,779 +0.32(+2.78%)
Dec 30, 2004 11.75 11.75 11.55 11.55 13,190 -0.10(-0.86%)
Dec 29, 2004 11.78 11.81 11.59 11.65 11,199 -0.08(-0.69%)
Dec 28, 2004 11.13 11.84 10.91 11.73 93,078 +0.58(+5.22%)
Dec 27, 2004 11.37 11.37 10.96 11.15 22,771 +0.06(+0.58%)
Dec 23, 2004 11.13 11.33 11.01 11.09 31,980 +0.04(+0.33%)
Dec 22, 2004 10.70 11.11 10.57 11.05 222,990 +0.43(+4.01%)
Dec 21, 2004 10.45 11.05 10.45 10.62 116,970 -0.22(-2.07%)
Dec 20, 2004 11.43 11.43 10.37 10.85 179,935 -0.13(-1.17%)
Dec 17, 2004 11.34 11.37 10.45 10.98 636,990 -0.16(-1.41%)
Dec 16, 2004 11.17 11.28 10.95 11.13 87,354 +0.04(+0.40%)
Dec 15, 2004 10.99 11.16 10.99 11.09 204,075 -0.02(-0.18%)
Dec 14, 2004 11.25 11.25 11.02 11.11 75,781 -0.04(-0.36%)
Dec 13, 2004 11.40 11.40 11.00 11.15 126,925 -0.10(-0.89%)
Dec 10, 2004 11.25 11.31 11.11 11.25 110,499 -0.10(-0.92%)
Dec 09, 2004 11.57 11.57 11.29 11.36 85,114 -0.20(-1.70%)
Dec 08, 2004 11.31 11.55 11.31 11.55 73,044 +0.12(+1.09%)
Dec 07, 2004 11.65 11.65 11.15 11.43 72,546 -0.14(-1.25%)
Dec 06, 2004 11.41 11.82 10.81 11.57 324,530 +0.22(+1.98%)
Dec 03, 2004 10.91 11.36 10.77 11.35 248,499 +0.57(+5.33%)
Dec 02, 2004 10.45 10.91 10.43 10.77 216,270 +0.30(+2.84%)
Dec 01, 2004 10.37 10.55 10.09 10.48 242,402 +0.27(+2.64%)
Nov 30, 2004 10.21 10.24 10.09 10.21 156,292 -0.00(-0.04%)
Nov 29, 2004 9.639 10.27 9.639 10.21 53,258 +0.06(+0.59%)
Nov 26, 2004 10.21 10.21 10.15 10.15 7,092 -0.06(-0.55%)
Nov 24, 2004 9.515 10.44 9.515 10.21 59,853 +0.36(+3.63%)
Nov 23, 2004 9.627 9.877 9.499 9.849 71,177 +0.02(+0.21%)
Nov 22, 2004 9.760 10.03 9.623 9.828 31,482 -0.05(-0.53%)
Nov 19, 2004 10.04 10.05 9.523 9.881 84,616 -0.16(-1.60%)
Nov 18, 2004 9.949 10.24 9.744 10.04 62,840 -0.10(-0.95%)
Nov 17, 2004 9.945 10.17 9.929 10.14 117,094 +0.28(+2.85%)
Nov 16, 2004 10.13 10.13 9.856 9.856 47,534 -0.18(-1.80%)
Nov 15, 2004 10.51 10.67 10.04 10.04 226,225 -0.17(-1.65%)
Nov 12, 2004 10.61 10.66 9.748 10.21 67,320 -0.14(-1.36%)
Nov 11, 2004 9.664 10.51 9.563 10.35 338,342 +0.69(+7.11%)
Nov 10, 2004 9.439 9.897 9.390 9.660 136,880 +0.24(+2.52%)
Nov 09, 2004 9.250 9.443 9.210 9.422 123,067 +0.06(+0.60%)
Nov 08, 2004 9.571 9.571 9.262 9.366 51,516 -0.14(-1.48%)
Nov 05, 2004 9.945 9.945 9.475 9.507 89,345 -0.32(-3.24%)
Nov 04, 2004 9.744 9.925 9.631 9.825 35,339 +0.14(+1.46%)
Nov 03, 2004 9.844 9.929 9.579 9.684 144,221 +0.08(+0.88%)
Nov 02, 2004 9.242 9.603 9.242 9.599 208,928 +0.34(+3.64%)
Nov 01, 2004 9.081 9.402 9.081 9.262 189,018 +0.01(+0.13%)
Oct 29, 2004 9.242 9.282 9.041 9.250 266,791 +0.01(+0.09%)
Oct 28, 2004 9.210 9.792 8.868 9.242 209,053 -0.11(-1.16%)
Oct 27, 2004 9.250 9.455 9.069 9.350 190,885 -0.09(-0.98%)
Oct 26, 2004 9.547 9.643 9.346 9.443 60,973 +0.00(+0.00%)
Oct 25, 2004 9.643 9.643 9.218 9.443 136,382 -0.20(-2.08%)
Oct 22, 2004 9.643 9.744 8.735 9.643 216,146 +0.16(+1.69%)
Oct 21, 2004 9.282 9.816 9.242 9.483 173,091 +0.24(+2.61%)
Oct 20, 2004 9.402 9.720 8.780 9.242 305,491 -0.24(-2.54%)
Oct 19, 2004 9.961 9.961 9.330 9.483 301,011 -0.46(-4.61%)
Oct 18, 2004 9.925 9.941 9.744 9.941 67,817 +0.02(+0.16%)
Oct 15, 2004 9.740 9.925 9.563 9.925 374,180 +0.30(+3.09%)
Oct 14, 2004 9.844 10.05 9.563 9.627 107,139 -0.23(-2.28%)
Oct 13, 2004 9.997 10.37 9.744 9.852 286,577 -0.19(-1.88%)
Oct 12, 2004 9.503 10.17 9.161 10.04 620,315 +0.40(+4.13%)
Oct 11, 2004 9.314 9.993 9.193 9.643 503,843 +0.40(+4.35%)
Oct 08, 2004 9.041 9.242 9.041 9.242 217,265 +0.24(+2.68%)
Oct 07, 2004 8.940 9.081 8.719 9.000 822,026 -0.04(-0.45%)
Oct 06, 2004 8.888 9.117 8.639 9.041 1,268,255 +0.02(+0.18%)
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.