Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

150.46 +1.07 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.475 8.553 8.249 8.444 919,374 +0.00(+0.00%)
Jul 28, 2006 8.647 8.647 8.420 8.444 793,261 -0.12(-1.37%)
Jul 27, 2006 8.865 9.052 8.514 8.561 614,601 -0.29(-3.26%)
Jul 26, 2006 9.318 9.318 8.725 8.849 928,577 -0.48(-5.18%)
Jul 25, 2006 9.208 9.380 9.107 9.333 554,412 +0.16(+1.70%)
Jul 24, 2006 8.826 9.216 8.873 9.177 503,951 +0.35(+3.98%)
Jul 21, 2006 8.779 8.865 8.490 8.826 485,168 +0.00(+0.00%)
Jul 20, 2006 9.357 9.380 8.810 8.826 367,829 -0.55(-5.83%)
Jul 19, 2006 8.927 9.380 8.888 9.372 540,539 +0.41(+4.62%)
Jul 18, 2006 9.099 9.208 8.873 8.959 455,855 -0.09(-1.03%)
Jul 17, 2006 8.974 9.224 8.935 9.052 596,643 +0.09(+1.05%)
Jul 14, 2006 8.935 9.060 8.748 8.959 601,452 +0.06(+0.70%)
Jul 13, 2006 9.247 9.247 8.881 8.896 918,410 -0.35(-3.80%)
Jul 12, 2006 9.450 9.755 9.037 9.247 637,582 -0.25(-2.63%)
Jul 11, 2006 9.450 9.552 9.247 9.497 1,010,474 -0.02(-0.16%)
Jul 10, 2006 9.677 9.723 9.466 9.513 1,163,714 -0.17(-1.77%)
Jul 07, 2006 10.03 10.03 9.661 9.684 1,166,108 -0.34(-3.42%)
Jul 06, 2006 10.31 10.31 9.778 10.03 949,434 -0.30(-2.87%)
Jul 05, 2006 10.69 10.70 10.29 10.32 506,038 -0.48(-4.41%)
Jul 03, 2006 10.54 10.82 10.40 10.80 269,010 +0.25(+2.37%)
Jun 30, 2006 10.77 10.77 10.46 10.55 1,257,832 -0.16(-1.46%)
Jun 29, 2006 10.61 10.74 10.45 10.71 481,435 +0.15(+1.40%)
Jun 28, 2006 10.63 10.69 10.27 10.56 521,607 -0.09(-0.81%)
Jun 27, 2006 10.77 10.83 10.51 10.64 328,338 -0.11(-1.02%)
Jun 26, 2006 10.66 10.89 10.50 10.75 403,011 +0.14(+1.32%)
Jun 23, 2006 10.40 10.66 10.31 10.61 304,097 +0.23(+2.18%)
Jun 22, 2006 10.46 10.57 10.32 10.39 205,828 -0.12(-1.11%)
Jun 21, 2006 10.19 10.53 10.17 10.50 608,515 +0.29(+2.83%)
Jun 20, 2006 10.54 10.57 10.14 10.22 781,485 -0.34(-3.25%)
Jun 19, 2006 10.80 10.99 10.55 10.56 681,286 -0.22(-2.03%)
Jun 16, 2006 10.79 11.07 10.61 10.78 1,100,121 -0.04(-0.36%)
Jun 15, 2006 10.25 10.84 10.25 10.82 1,124,738 +0.63(+6.21%)
Jun 14, 2006 10.14 10.38 9.716 10.18 603,000 +0.02(+0.15%)
Jun 13, 2006 9.887 10.32 9.755 10.17 683,582 +0.29(+2.92%)
Jun 12, 2006 10.29 10.35 9.841 9.880 522,522 -0.44(-4.24%)
Jun 09, 2006 10.27 10.45 10.25 10.32 320,603 +0.09(+0.92%)
Jun 08, 2006 10.09 10.29 9.950 10.22 369,235 +0.08(+0.77%)
Jun 07, 2006 10.24 10.46 10.11 10.14 348,300 -0.11(-1.06%)
Jun 06, 2006 10.20 10.32 9.981 10.25 582,949 +0.05(+0.54%)
Jun 05, 2006 10.54 10.59 9.989 10.20 723,145 -0.34(-3.26%)
Jun 02, 2006 10.59 10.66 10.41 10.54 419,047 +0.04(+0.37%)
Jun 01, 2006 10.61 10.62 10.42 10.50 536,706 -0.12(-1.10%)
May 31, 2006 10.70 10.81 10.57 10.62 513,681 -0.08(-0.73%)
May 30, 2006 10.96 11.00 10.66 10.70 503,068 -0.39(-3.52%)
May 26, 2006 10.93 11.15 10.80 11.09 1,019,072 +0.21(+1.94%)
May 25, 2006 10.73 10.90 10.51 10.88 918,301 +0.26(+2.42%)
May 24, 2006 10.75 10.76 10.15 10.62 1,102,421 -0.16(-1.52%)
May 23, 2006 11.13 11.20 10.76 10.78 445,895 -0.30(-2.74%)
May 22, 2006 11.14 11.15 10.85 11.09 468,415 -0.07(-0.63%)
May 19, 2006 11.10 11.28 10.96 11.16 564,458 +0.07(+0.63%)
May 18, 2006 11.03 11.24 10.93 11.09 526,215 +0.04(+0.35%)
May 17, 2006 11.00 11.14 10.95 11.05 316,906 +0.00(+0.00%)
May 16, 2006 11.20 11.25 11.00 11.05 337,044 -0.12(-1.05%)
May 15, 2006 11.25 11.28 11.01 11.17 914,726 -0.16(-1.38%)
May 12, 2006 11.47 11.53 11.22 11.32 430,583 -0.21(-1.83%)
May 11, 2006 11.62 11.70 11.39 11.53 357,953 -0.13(-1.14%)
May 10, 2006 11.63 11.77 11.51 11.67 353,753 -0.01(-0.07%)
May 09, 2006 11.71 11.92 11.66 11.67 435,697 -0.09(-0.73%)
May 08, 2006 11.71 11.98 11.71 11.76 389,819 -0.02(-0.13%)
May 05, 2006 11.68 11.81 11.49 11.78 959,484 +0.23(+1.96%)
May 04, 2006 11.20 11.58 11.20 11.55 1,013,852 +0.31(+2.78%)
May 03, 2006 11.32 11.41 11.13 11.24 677,385 -0.15(-1.30%)
May 02, 2006 11.43 11.70 11.21 11.39 1,708,215 -0.21(-1.82%)
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.