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, 2007 11.07 11.07 10.77 10.81 1,102,104 -0.19(-1.70%)
May 30, 2007 11.17 11.25 10.90 11.00 2,139,932 +0.22(+2.03%)
May 29, 2007 10.84 10.98 10.61 10.78 1,767,033 -0.05(-0.50%)
May 25, 2007 10.71 10.90 10.65 10.83 1,038,469 +0.15(+1.39%)
May 24, 2007 11.00 11.20 10.65 10.68 1,322,520 -0.30(-2.70%)
May 23, 2007 11.01 11.16 10.95 10.98 1,311,016 +0.01(+0.07%)
May 22, 2007 11.05 11.09 10.86 10.97 952,932 -0.10(-0.92%)
May 21, 2007 11.00 11.20 10.89 11.07 954,287 +0.09(+0.78%)
May 18, 2007 10.89 11.01 10.81 10.99 754,035 +0.12(+1.08%)
May 17, 2007 11.06 11.11 10.78 10.87 944,001 -0.23(-2.11%)
May 16, 2007 11.14 11.28 10.94 11.10 929,907 -0.02(-0.14%)
May 15, 2007 11.57 11.57 11.11 11.12 1,405,584 -0.43(-3.72%)
May 14, 2007 11.79 11.79 11.54 11.55 800,350 -0.27(-2.31%)
May 11, 2007 11.77 11.86 11.74 11.82 706,122 +0.02(+0.13%)
May 10, 2007 11.99 12.08 11.80 11.81 607,371 -0.28(-2.32%)
May 09, 2007 12.02 12.10 11.90 12.09 1,114,318 -0.04(-0.32%)
May 08, 2007 12.10 12.19 12.01 12.13 8,086,053 -0.05(-0.38%)
May 07, 2007 12.10 12.21 12.08 12.17 858,493 +0.10(+0.84%)
May 04, 2007 12.21 12.27 11.89 12.07 1,035,868 -0.12(-1.02%)
May 03, 2007 12.45 12.49 12.17 12.20 3,256,400 +0.27(+2.29%)
May 02, 2007 11.71 12.10 11.67 11.92 2,026,617 +0.09(+0.79%)
May 01, 2007 12.40 12.40 11.63 11.83 4,706,539 +0.42(+3.69%)
Apr 30, 2007 11.71 11.72 11.36 11.41 1,178,983 -0.30(-2.53%)
Apr 27, 2007 11.67 11.81 11.60 11.71 446,384 +0.00(+0.00%)
Apr 26, 2007 11.66 11.75 11.63 11.71 751,292 +0.02(+0.20%)
Apr 25, 2007 11.39 11.77 11.36 11.68 1,465,485 +0.34(+2.96%)
Apr 24, 2007 11.43 11.46 11.21 11.35 445,221 -0.08(-0.68%)
Apr 23, 2007 11.29 11.64 11.29 11.42 910,057 +0.17(+1.53%)
Apr 20, 2007 11.22 11.28 11.03 11.25 545,626 +0.20(+1.76%)
Apr 19, 2007 11.05 11.07 10.89 11.06 358,784 -0.02(-0.14%)
Apr 18, 2007 11.08 11.12 10.96 11.07 408,474 -0.05(-0.42%)
Apr 17, 2007 11.08 11.20 11.03 11.12 529,850 +0.03(+0.28%)
Apr 16, 2007 11.03 11.15 10.94 11.09 595,755 +0.09(+0.78%)
Apr 13, 2007 11.06 11.07 10.79 11.00 818,581 -0.02(-0.21%)
Apr 12, 2007 11.04 11.16 10.97 11.03 421,971 -0.05(-0.49%)
Apr 11, 2007 11.42 11.42 11.02 11.08 736,796 -0.30(-2.67%)
Apr 10, 2007 11.28 11.45 11.25 11.39 356,922 +0.11(+0.97%)
Apr 09, 2007 11.15 11.30 11.09 11.28 462,478 +0.12(+1.05%)
Apr 05, 2007 11.28 11.35 11.12 11.16 585,184 -0.09(-0.76%)
Apr 04, 2007 11.47 11.49 11.19 11.25 632,555 -0.25(-2.17%)
Apr 03, 2007 11.04 11.56 11.03 11.49 959,947 +0.46(+4.17%)
Apr 02, 2007 11.14 11.14 10.92 11.03 324,991 -0.09(-0.77%)
Mar 30, 2007 11.08 11.20 10.98 11.12 554,232 +0.05(+0.49%)
Mar 29, 2007 11.25 11.25 10.96 11.07 451,477 -0.09(-0.84%)
Mar 28, 2007 11.25 11.30 11.10 11.16 915,250 -0.23(-1.99%)
Mar 27, 2007 11.21 11.39 11.14 11.39 615,443 +0.16(+1.46%)
Mar 26, 2007 11.43 11.44 11.18 11.22 456,709 -0.23(-1.98%)
Mar 23, 2007 11.37 11.46 11.25 11.45 387,724 +0.06(+0.55%)
Mar 22, 2007 11.46 11.49 11.27 11.39 484,309 +0.00(+0.00%)
Mar 21, 2007 11.35 11.41 11.14 11.39 1,112,413 +0.03(+0.28%)
Mar 20, 2007 11.60 11.62 11.25 11.35 1,005,994 -0.29(-2.48%)
Mar 19, 2007 11.23 11.70 11.23 11.64 670,014 +0.44(+3.97%)
Mar 16, 2007 11.62 11.63 11.18 11.20 1,406,679 -0.43(-3.69%)
Mar 15, 2007 11.43 11.64 11.39 11.63 645,897 +0.14(+1.22%)
Mar 14, 2007 11.39 11.59 11.32 11.49 578,824 +0.09(+0.75%)
Mar 13, 2007 11.92 11.76 11.39 11.40 737,401 -0.52(-4.38%)
Mar 12, 2007 11.74 11.93 11.63 11.92 604,269 +0.25(+2.14%)
Mar 09, 2007 11.67 11.71 11.49 11.67 555,342 +0.12(+1.08%)
Mar 08, 2007 11.53 11.64 11.47 11.55 747,422 +0.16(+1.44%)
Mar 07, 2007 11.51 11.62 11.34 11.39 481,076 -0.16(-1.42%)
Mar 06, 2007 11.34 11.70 11.22 11.55 604,567 +0.34(+2.99%)
Mar 05, 2007 11.18 11.56 11.13 11.21 920,494 -0.12(-1.10%)
Mar 02, 2007 11.53 11.63 11.33 11.34 643,891 -0.28(-2.42%)
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.