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 (%)
Feb 28, 2006 12.03 12.06 11.81 11.98 316,755 -0.05(-0.45%)
Feb 27, 2006 12.11 12.28 11.92 12.03 518,534 -0.12(-0.96%)
Feb 24, 2006 12.40 12.42 12.05 12.15 550,708 -0.13(-1.08%)
Feb 23, 2006 12.68 12.68 12.19 12.28 1,035,613 -0.36(-2.84%)
Feb 22, 2006 12.37 12.80 12.00 12.64 1,303,792 +0.20(+1.63%)
Feb 21, 2006 13.06 13.08 12.39 12.44 1,627,917 +0.35(+2.91%)
Feb 17, 2006 12.27 12.28 12.02 12.09 363,570 -0.09(-0.77%)
Feb 16, 2006 12.15 12.25 12.03 12.18 243,344 +0.15(+1.23%)
Feb 15, 2006 12.10 12.29 11.90 12.03 386,009 -0.14(-1.15%)
Feb 14, 2006 12.24 12.54 11.88 12.17 772,936 -0.10(-0.83%)
Feb 13, 2006 12.42 12.48 12.17 12.28 350,739 -0.09(-0.69%)
Feb 10, 2006 12.56 12.63 12.28 12.36 408,600 -0.20(-1.55%)
Feb 09, 2006 12.60 12.78 12.49 12.56 658,152 +0.03(+0.25%)
Feb 08, 2006 12.68 12.72 12.49 12.53 645,478 -0.14(-1.11%)
Feb 07, 2006 12.92 12.99 12.49 12.67 4,220,885 +0.56(+4.64%)
Feb 06, 2006 11.64 12.17 11.28 12.10 1,057,405 +0.55(+4.73%)
Feb 03, 2006 11.20 11.57 11.18 11.56 401,764 +0.24(+2.14%)
Feb 02, 2006 11.66 11.75 11.10 11.32 459,447 -0.39(-3.33%)
Feb 01, 2006 12.06 12.08 11.57 11.71 517,861 -0.40(-3.29%)
Jan 31, 2006 12.10 12.17 11.92 12.10 507,427 +0.09(+0.78%)
Jan 30, 2006 11.93 12.12 11.82 12.01 226,423 +0.12(+1.05%)
Jan 27, 2006 11.80 12.07 11.59 11.89 525,364 +0.14(+1.20%)
Jan 26, 2006 11.87 11.99 11.71 11.74 522,099 +0.00(+0.00%)
Jan 25, 2006 11.80 12.10 11.57 11.74 790,037 +0.04(+0.33%)
Jan 24, 2006 11.59 11.82 11.51 11.71 493,591 +0.17(+1.49%)
Jan 23, 2006 11.68 11.77 11.43 11.53 355,760 -0.06(-0.54%)
Jan 20, 2006 11.32 11.78 11.24 11.60 886,197 +0.36(+3.19%)
Jan 19, 2006 10.85 11.31 10.82 11.24 685,832 +0.47(+4.35%)
Jan 18, 2006 10.83 11.20 10.46 10.77 828,637 -0.15(-1.36%)
Jan 17, 2006 11.01 11.18 10.85 10.92 465,903 -0.15(-1.34%)
Jan 13, 2006 11.25 11.31 11.07 11.07 244,835 -0.23(-2.07%)
Jan 12, 2006 11.22 11.77 11.22 11.30 731,187 +0.08(+0.70%)
Jan 11, 2006 10.81 11.31 10.62 11.22 1,032,468 +0.44(+4.13%)
Jan 10, 2006 11.24 11.28 10.75 10.78 1,116,765 -0.46(-4.10%)
Jan 09, 2006 11.39 11.67 11.12 11.24 633,966 -0.15(-1.30%)
Jan 06, 2006 11.74 11.78 11.39 11.39 229,338 -0.21(-1.82%)
Jan 05, 2006 11.94 11.94 11.52 11.60 327,508 -0.32(-2.68%)
Jan 04, 2006 11.81 12.04 11.71 11.92 240,037 +0.02(+0.13%)
Jan 03, 2006 11.71 12.02 11.39 11.90 792,532 -0.23(-1.93%)
Dec 30, 2005 12.27 12.39 12.06 12.13 399,147 -0.23(-1.89%)
Dec 29, 2005 12.46 12.46 12.15 12.37 361,866 -0.03(-0.25%)
Dec 28, 2005 12.45 12.49 12.33 12.40 370,719 +0.05(+0.38%)
Dec 27, 2005 12.49 12.53 11.99 12.35 338,939 -0.24(-1.92%)
Dec 23, 2005 12.49 12.68 12.44 12.60 221,418 +0.10(+0.81%)
Dec 22, 2005 12.38 12.60 12.33 12.49 161,978 +0.15(+1.20%)
Dec 21, 2005 12.03 12.38 12.03 12.35 275,638 +0.32(+2.66%)
Dec 20, 2005 12.00 12.22 12.00 12.03 367,787 +0.02(+0.13%)
Dec 19, 2005 12.29 12.49 11.88 12.01 399,877 -0.29(-2.35%)
Dec 16, 2005 12.14 12.45 12.14 12.30 850,995 +0.25(+2.07%)
Dec 15, 2005 12.37 12.37 11.96 12.05 434,662 -0.26(-2.09%)
Dec 14, 2005 12.14 12.39 12.10 12.31 369,293 +0.18(+1.48%)
Dec 13, 2005 12.17 12.26 11.91 12.13 726,259 +0.07(+0.58%)
Dec 12, 2005 12.13 12.16 11.99 12.06 1,131,213 -0.05(-0.45%)
Dec 09, 2005 12.13 12.19 12.09 12.11 622,056 -0.01(-0.06%)
Dec 08, 2005 12.24 12.24 11.99 12.12 659,722 -0.02(-0.13%)
Dec 07, 2005 12.10 12.33 12.06 12.13 819,541 +0.04(+0.32%)
Dec 06, 2005 11.94 12.19 11.94 12.10 395,692 +0.19(+1.57%)
Dec 05, 2005 11.93 12.02 11.85 11.91 158,245 -0.02(-0.20%)
Dec 02, 2005 11.71 12.34 11.71 11.93 300,427 +0.00(+0.00%)
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.