Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.71 11.72 11.36 11.41 1,178,799 -0.30(-2.53%)
Apr 27, 2007 11.67 11.81 11.61 11.71 446,315 +0.00(+0.00%)
Apr 26, 2007 11.66 11.75 11.63 11.71 751,175 +0.02(+0.20%)
Apr 25, 2007 11.40 11.77 11.36 11.68 1,465,257 +0.34(+2.96%)
Apr 24, 2007 11.43 11.47 11.22 11.35 445,151 -0.08(-0.68%)
Apr 23, 2007 11.29 11.64 11.29 11.43 909,915 +0.17(+1.53%)
Apr 20, 2007 11.22 11.29 11.03 11.25 545,541 +0.20(+1.76%)
Apr 19, 2007 11.05 11.07 10.90 11.06 358,728 -0.02(-0.14%)
Apr 18, 2007 11.08 11.12 10.97 11.08 408,410 -0.05(-0.42%)
Apr 17, 2007 11.08 11.20 11.04 11.12 529,768 +0.03(+0.28%)
Apr 16, 2007 11.04 11.15 10.94 11.09 595,662 +0.09(+0.78%)
Apr 13, 2007 11.06 11.08 10.79 11.01 818,454 -0.02(-0.21%)
Apr 12, 2007 11.04 11.16 10.97 11.03 421,906 -0.05(-0.49%)
Apr 11, 2007 11.42 11.42 11.02 11.08 736,681 -0.30(-2.67%)
Apr 10, 2007 11.28 11.45 11.25 11.39 356,866 +0.11(+0.97%)
Apr 09, 2007 11.15 11.30 11.09 11.28 462,406 +0.12(+1.05%)
Apr 05, 2007 11.29 11.36 11.12 11.16 585,093 -0.09(-0.76%)
Apr 04, 2007 11.47 11.49 11.19 11.25 632,457 -0.25(-2.17%)
Apr 03, 2007 11.04 11.56 11.04 11.50 959,797 +0.46(+4.17%)
Apr 02, 2007 11.14 11.14 10.92 11.04 324,940 -0.09(-0.77%)
Mar 30, 2007 11.08 11.20 10.98 11.12 554,146 +0.05(+0.49%)
Mar 29, 2007 11.25 11.25 10.97 11.07 451,406 -0.09(-0.84%)
Mar 28, 2007 11.25 11.30 11.11 11.16 915,108 -0.23(-1.99%)
Mar 27, 2007 11.22 11.39 11.14 11.39 615,347 +0.16(+1.46%)
Mar 26, 2007 11.43 11.44 11.18 11.22 456,637 -0.23(-1.98%)
Mar 23, 2007 11.37 11.47 11.25 11.45 387,663 +0.06(+0.55%)
Mar 22, 2007 11.46 11.50 11.27 11.39 484,234 +0.00(+0.00%)
Mar 21, 2007 11.36 11.41 11.15 11.39 1,112,240 +0.03(+0.27%)
Mar 20, 2007 11.61 11.62 11.25 11.36 1,005,837 -0.29(-2.48%)
Mar 19, 2007 11.23 11.70 11.23 11.64 669,910 +0.44(+3.97%)
Mar 16, 2007 11.62 11.63 11.18 11.20 1,406,459 -0.43(-3.69%)
Mar 15, 2007 11.43 11.64 11.40 11.63 645,797 +0.14(+1.22%)
Mar 14, 2007 11.40 11.59 11.32 11.49 578,734 +0.09(+0.75%)
Mar 13, 2007 11.93 11.76 11.40 11.40 737,286 -0.52(-4.39%)
Mar 12, 2007 11.74 11.93 11.63 11.93 604,174 +0.25(+2.14%)
Mar 09, 2007 11.67 11.71 11.50 11.68 555,256 +0.12(+1.08%)
Mar 08, 2007 11.54 11.64 11.47 11.55 747,305 +0.16(+1.44%)
Mar 07, 2007 11.51 11.62 11.34 11.39 481,001 -0.16(-1.42%)
Mar 06, 2007 11.34 11.70 11.22 11.55 604,473 +0.34(+2.99%)
Mar 05, 2007 11.18 11.56 11.13 11.22 920,350 -0.12(-1.10%)
Mar 02, 2007 11.53 11.63 11.33 11.34 643,790 -0.28(-2.42%)
Mar 01, 2007 11.25 11.70 11.11 11.62 949,975 +0.19(+1.64%)
Feb 28, 2007 11.63 11.69 11.42 11.43 928,922 -0.19(-1.61%)
Feb 27, 2007 11.82 11.90 11.62 11.62 839,588 -0.36(-3.00%)
Feb 26, 2007 12.27 12.27 11.90 11.98 764,123 -0.30(-2.48%)
Feb 23, 2007 12.53 12.53 12.08 12.29 666,578 -0.22(-1.75%)
Feb 22, 2007 12.37 12.52 12.27 12.50 1,345,870 +0.19(+1.52%)
Feb 21, 2007 11.90 12.45 11.61 12.32 4,774,383 +1.19(+10.74%)
Feb 20, 2007 11.10 11.15 10.94 11.12 1,192,314 +0.03(+0.28%)
Feb 16, 2007 10.73 11.09 10.66 11.09 1,018,635 +0.36(+3.35%)
Feb 15, 2007 10.86 10.86 10.69 10.73 229,370 -0.13(-1.22%)
Feb 14, 2007 10.83 10.92 10.74 10.86 262,713 +0.03(+0.29%)
Feb 13, 2007 10.62 10.85 10.57 10.83 458,220 +0.43(+4.13%)
Feb 12, 2007 10.51 10.56 10.36 10.40 366,237 -0.15(-1.41%)
Feb 09, 2007 10.72 10.83 10.41 10.55 315,810 -0.20(-1.89%)
Feb 08, 2007 10.78 10.81 10.68 10.76 188,186 -0.08(-0.72%)
Feb 07, 2007 10.60 10.86 10.51 10.83 580,392 +0.23(+2.13%)
Feb 06, 2007 10.48 10.61 10.48 10.61 318,497 +0.14(+1.34%)
Feb 05, 2007 10.53 10.60 10.34 10.47 389,816 -0.12(-1.11%)
Feb 02, 2007 10.65 10.66 10.54 10.58 173,834 -0.02(-0.15%)
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.