Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.66 +0.39 (+0.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.27 12.39 12.07 12.14 399,084 -0.23(-1.89%)
Dec 29, 2005 12.46 12.46 12.15 12.37 361,809 -0.03(-0.25%)
Dec 28, 2005 12.45 12.49 12.33 12.40 370,661 +0.05(+0.38%)
Dec 27, 2005 12.49 12.53 12.00 12.36 338,887 -0.24(-1.92%)
Dec 23, 2005 12.49 12.68 12.44 12.60 221,383 +0.10(+0.81%)
Dec 22, 2005 12.39 12.61 12.33 12.50 161,953 +0.15(+1.20%)
Dec 21, 2005 12.04 12.39 12.04 12.35 275,595 +0.32(+2.66%)
Dec 20, 2005 12.00 12.22 12.00 12.03 367,730 +0.02(+0.13%)
Dec 19, 2005 12.29 12.49 11.88 12.01 399,815 -0.29(-2.35%)
Dec 16, 2005 12.14 12.45 12.14 12.30 850,863 +0.25(+2.07%)
Dec 15, 2005 12.37 12.37 11.96 12.05 434,594 -0.26(-2.09%)
Dec 14, 2005 12.14 12.39 12.10 12.31 369,235 +0.18(+1.48%)
Dec 13, 2005 12.17 12.26 11.91 12.13 726,146 +0.07(+0.58%)
Dec 12, 2005 12.14 12.16 11.99 12.06 1,131,037 -0.05(-0.45%)
Dec 09, 2005 12.14 12.19 12.09 12.11 621,959 -0.01(-0.06%)
Dec 08, 2005 12.25 12.25 11.99 12.12 659,619 -0.02(-0.13%)
Dec 07, 2005 12.10 12.33 12.06 12.14 819,413 +0.04(+0.32%)
Dec 06, 2005 11.94 12.19 11.94 12.10 395,630 +0.19(+1.57%)
Dec 05, 2005 11.93 12.02 11.86 11.91 158,221 -0.02(-0.20%)
Dec 02, 2005 11.72 12.34 11.71 11.93 300,380 +0.00(+0.00%)
Dec 01, 2005 11.86 12.00 11.79 11.93 317,272 +0.14(+1.19%)
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%)
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.