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 (%)
Mar 31, 2006 13.15 13.38 13.11 13.34 1,080,946 +0.22(+1.67%)
Mar 30, 2006 13.17 13.42 13.03 13.12 656,961 -0.03(-0.24%)
Mar 29, 2006 13.07 13.26 13.01 13.15 829,051 +0.12(+0.90%)
Mar 28, 2006 12.72 13.07 12.69 13.03 1,131,714 +0.38(+3.02%)
Mar 27, 2006 12.82 12.82 12.50 12.65 361,948 -0.16(-1.22%)
Mar 24, 2006 12.95 12.96 12.41 12.81 378,957 -0.15(-1.14%)
Mar 23, 2006 13.11 13.18 12.51 12.96 705,577 -0.23(-1.78%)
Mar 22, 2006 12.88 13.26 12.74 13.19 682,514 +0.35(+2.74%)
Mar 21, 2006 12.47 13.08 12.46 12.84 1,442,071 +0.37(+3.01%)
Mar 20, 2006 12.37 12.47 12.17 12.46 305,573 +0.16(+1.33%)
Mar 17, 2006 12.27 12.34 12.10 12.30 479,066 +0.07(+0.57%)
Mar 16, 2006 12.21 12.25 12.10 12.23 320,386 +0.07(+0.58%)
Mar 15, 2006 12.16 12.33 12.04 12.16 199,415 +0.02(+0.19%)
Mar 14, 2006 12.07 12.25 12.00 12.14 165,982 +0.04(+0.32%)
Mar 13, 2006 12.24 12.29 12.03 12.10 336,331 -0.16(-1.34%)
Mar 10, 2006 12.34 12.40 12.12 12.26 223,056 +0.00(+0.00%)
Mar 09, 2006 12.21 12.40 12.10 12.26 641,532 +0.12(+1.03%)
Mar 08, 2006 11.94 12.18 11.75 12.14 562,778 +0.11(+0.91%)
Mar 07, 2006 12.27 12.27 11.95 12.03 380,605 -0.18(-1.47%)
Mar 06, 2006 12.03 12.23 11.87 12.21 496,320 +0.27(+2.29%)
Mar 03, 2006 12.02 12.03 11.88 11.93 465,242 -0.07(-0.58%)
Mar 02, 2006 12.00 12.03 11.93 12.00 362,481 +0.10(+0.85%)
Mar 01, 2006 11.82 12.04 11.72 11.90 510,250 -0.08(-0.65%)
Feb 28, 2006 12.04 12.07 11.81 11.98 316,706 -0.05(-0.45%)
Feb 27, 2006 12.11 12.28 11.93 12.04 518,453 -0.12(-0.96%)
Feb 24, 2006 12.40 12.42 12.05 12.15 550,623 -0.13(-1.08%)
Feb 23, 2006 12.68 12.68 12.19 12.29 1,035,452 -0.36(-2.84%)
Feb 22, 2006 12.37 12.80 12.00 12.64 1,303,589 +0.20(+1.63%)
Feb 21, 2006 13.07 13.08 12.39 12.44 1,627,664 +0.35(+2.90%)
Feb 17, 2006 12.27 12.28 12.02 12.09 363,513 -0.09(-0.77%)
Feb 16, 2006 12.15 12.25 12.04 12.18 243,306 +0.15(+1.23%)
Feb 15, 2006 12.10 12.29 11.90 12.04 385,949 -0.14(-1.15%)
Feb 14, 2006 12.25 12.54 11.88 12.18 772,816 -0.10(-0.83%)
Feb 13, 2006 12.43 12.48 12.17 12.28 350,684 -0.09(-0.69%)
Feb 10, 2006 12.56 12.64 12.28 12.36 408,536 -0.20(-1.55%)
Feb 09, 2006 12.60 12.78 12.50 12.56 658,049 +0.03(+0.25%)
Feb 08, 2006 12.68 12.72 12.49 12.53 645,378 -0.14(-1.11%)
Feb 07, 2006 12.92 12.99 12.50 12.67 4,220,228 +0.56(+4.64%)
Feb 06, 2006 11.64 12.17 11.28 12.11 1,057,240 +0.55(+4.73%)
Feb 03, 2006 11.20 11.57 11.18 11.56 401,702 +0.24(+2.14%)
Feb 02, 2006 11.66 11.75 11.11 11.32 459,375 -0.39(-3.33%)
Feb 01, 2006 12.06 12.08 11.57 11.71 517,781 -0.40(-3.29%)
Jan 31, 2006 12.11 12.18 11.93 12.11 507,348 +0.09(+0.78%)
Jan 30, 2006 11.93 12.12 11.82 12.01 226,388 +0.12(+1.05%)
Jan 27, 2006 11.80 12.07 11.59 11.89 525,282 +0.14(+1.20%)
Jan 26, 2006 11.87 11.99 11.71 11.75 522,018 +0.00(+0.00%)
Jan 25, 2006 11.80 12.10 11.57 11.75 789,914 +0.04(+0.33%)
Jan 24, 2006 11.59 11.82 11.51 11.71 493,514 +0.17(+1.49%)
Jan 23, 2006 11.68 11.77 11.43 11.54 355,704 -0.06(-0.54%)
Jan 20, 2006 11.32 11.78 11.24 11.60 886,059 +0.36(+3.20%)
Jan 19, 2006 10.85 11.31 10.82 11.24 685,725 +0.47(+4.35%)
Jan 18, 2006 10.83 11.20 10.47 10.77 828,508 -0.15(-1.36%)
Jan 17, 2006 11.01 11.18 10.85 10.92 465,830 -0.15(-1.34%)
Jan 13, 2006 11.25 11.31 11.07 11.07 244,796 -0.23(-2.07%)
Jan 12, 2006 11.22 11.77 11.22 11.30 731,073 +0.08(+0.70%)
Jan 11, 2006 10.81 11.31 10.62 11.22 1,032,308 +0.44(+4.13%)
Jan 10, 2006 11.24 11.28 10.75 10.78 1,116,591 -0.46(-4.10%)
Jan 09, 2006 11.39 11.67 11.12 11.24 633,867 -0.15(-1.30%)
Jan 06, 2006 11.75 11.79 11.39 11.39 229,302 -0.21(-1.82%)
Jan 05, 2006 11.94 11.94 11.52 11.60 327,457 -0.32(-2.68%)
Jan 04, 2006 11.81 12.04 11.71 11.92 240,000 +0.02(+0.13%)
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.