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 (%)
May 31, 2006 10.70 10.81 10.57 10.62 513,601 -0.08(-0.73%)
May 30, 2006 10.97 11.01 10.66 10.70 502,990 -0.39(-3.52%)
May 26, 2006 10.93 11.15 10.80 11.09 1,018,913 +0.21(+1.94%)
May 25, 2006 10.73 10.90 10.51 10.88 918,158 +0.26(+2.43%)
May 24, 2006 10.75 10.76 10.15 10.62 1,102,249 -0.16(-1.52%)
May 23, 2006 11.13 11.20 10.76 10.79 445,825 -0.30(-2.74%)
May 22, 2006 11.15 11.15 10.85 11.09 468,342 -0.07(-0.63%)
May 19, 2006 11.11 11.28 10.97 11.16 564,370 +0.07(+0.63%)
May 18, 2006 11.03 11.24 10.93 11.09 526,133 +0.04(+0.35%)
May 17, 2006 11.01 11.15 10.95 11.05 316,857 +0.00(+0.00%)
May 16, 2006 11.20 11.25 11.01 11.05 336,992 -0.12(-1.05%)
May 15, 2006 11.25 11.28 11.01 11.17 914,584 -0.16(-1.38%)
May 12, 2006 11.47 11.54 11.22 11.32 430,516 -0.21(-1.83%)
May 11, 2006 11.62 11.70 11.39 11.54 357,898 -0.13(-1.14%)
May 10, 2006 11.63 11.77 11.51 11.67 353,698 -0.01(-0.07%)
May 09, 2006 11.72 11.93 11.66 11.68 435,629 -0.09(-0.73%)
May 08, 2006 11.71 11.98 11.71 11.76 389,758 -0.02(-0.13%)
May 05, 2006 11.68 11.82 11.49 11.78 959,335 +0.23(+1.96%)
May 04, 2006 11.20 11.58 11.20 11.55 1,013,694 +0.31(+2.78%)
May 03, 2006 11.32 11.41 11.13 11.24 677,279 -0.15(-1.30%)
May 02, 2006 11.43 11.70 11.22 11.39 1,707,949 -0.21(-1.82%)
May 01, 2006 11.92 12.02 11.58 11.60 1,695,817 -0.19(-1.59%)
Apr 28, 2006 11.61 11.86 11.55 11.79 2,290,467 +0.00(+0.00%)
Apr 27, 2006 11.50 11.86 11.47 11.79 981,198 +0.19(+1.61%)
Apr 26, 2006 11.75 11.76 11.54 11.60 672,607 -0.14(-1.20%)
Apr 25, 2006 11.72 11.86 11.51 11.74 800,929 -0.04(-0.33%)
Apr 24, 2006 11.90 11.98 11.71 11.78 571,632 -0.19(-1.57%)
Apr 21, 2006 12.11 12.41 11.86 11.96 726,667 -0.29(-2.36%)
Apr 20, 2006 12.29 12.29 12.15 12.25 237,026 -0.02(-0.19%)
Apr 19, 2006 12.11 12.32 12.08 12.28 429,505 +0.14(+1.16%)
Apr 18, 2006 12.10 12.17 11.93 12.14 394,948 +0.04(+0.32%)
Apr 17, 2006 12.18 12.32 11.93 12.10 383,754 -0.10(-0.83%)
Apr 13, 2006 12.09 12.28 11.97 12.20 449,987 +0.10(+0.84%)
Apr 12, 2006 12.10 12.16 11.94 12.10 351,776 +0.00(+0.00%)
Apr 11, 2006 12.36 12.41 12.06 12.10 511,135 -0.28(-2.27%)
Apr 10, 2006 12.56 12.56 12.29 12.38 298,295 -0.17(-1.37%)
Apr 07, 2006 12.72 12.84 12.36 12.55 491,595 -0.13(-1.05%)
Apr 06, 2006 12.97 13.03 12.49 12.68 506,798 -0.21(-1.63%)
Apr 05, 2006 13.05 13.08 12.78 12.89 275,485 -0.18(-1.37%)
Apr 04, 2006 12.96 13.15 12.88 13.07 373,055 -0.01(-0.06%)
Apr 03, 2006 13.34 13.46 13.02 13.08 510,915 -0.26(-1.93%)
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%)
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.