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

Texas Roadhouse Inc (NQ: TXRH )

150.21 -0.25 (-0.17%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 19, 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 (%)
Sep 29, 2006 9.756 9.826 9.499 9.584 931,504 -0.13(-1.37%)
Sep 28, 2006 9.912 10.02 9.670 9.717 1,408,185 -0.17(-1.74%)
Sep 27, 2006 10.22 10.37 9.787 9.889 1,135,351 -0.34(-3.36%)
Sep 26, 2006 10.18 10.31 10.02 10.23 872,423 +0.01(+0.08%)
Sep 25, 2006 10.29 10.37 10.08 10.22 811,043 +0.02(+0.23%)
Sep 22, 2006 10.89 10.89 10.15 10.20 1,455,381 -0.30(-2.83%)
Sep 21, 2006 10.86 10.88 10.41 10.50 635,748 -0.30(-2.75%)
Sep 20, 2006 10.61 10.98 10.55 10.79 463,358 +0.23(+2.22%)
Sep 19, 2006 10.54 10.75 10.15 10.56 1,116,009 +0.02(+0.22%)
Sep 18, 2006 10.42 10.54 10.26 10.54 633,798 +0.11(+1.05%)
Sep 15, 2006 10.56 10.71 10.26 10.43 2,265,405 +0.00(+0.00%)
Sep 14, 2006 10.54 10.54 10.08 10.43 929,751 -0.10(-0.96%)
Sep 13, 2006 10.16 10.58 10.07 10.53 1,317,078 +0.34(+3.29%)
Sep 12, 2006 9.561 10.20 9.553 10.19 1,399,668 +0.64(+6.66%)
Sep 11, 2006 9.413 9.592 9.202 9.557 722,275 +0.06(+0.62%)
Sep 08, 2006 9.264 9.545 9.225 9.499 498,759 +0.24(+2.61%)
Sep 07, 2006 9.311 9.413 9.225 9.257 338,118 -0.13(-1.41%)
Sep 06, 2006 9.288 9.475 9.233 9.389 417,984 +0.01(+0.08%)
Sep 05, 2006 9.327 9.428 9.296 9.382 392,834 -0.02(-0.25%)
Sep 01, 2006 9.460 9.480 9.319 9.405 360,925 -0.02(-0.25%)
Aug 31, 2006 9.624 9.811 9.311 9.428 770,621 -0.20(-2.11%)
Aug 30, 2006 9.101 9.678 9.015 9.631 1,363,256 +0.41(+4.40%)
Aug 29, 2006 8.984 9.243 8.905 9.225 906,479 +0.26(+2.87%)
Aug 28, 2006 8.827 9.007 8.734 8.968 459,333 +0.19(+2.13%)
Aug 25, 2006 8.859 8.984 8.710 8.781 590,046 -0.14(-1.57%)
Aug 24, 2006 9.210 9.218 8.874 8.921 969,966 -0.28(-3.05%)
Aug 23, 2006 9.304 9.436 9.093 9.202 490,434 -0.12(-1.30%)
Aug 22, 2006 9.592 9.748 9.304 9.323 719,987 -0.33(-3.44%)
Aug 21, 2006 9.210 9.678 9.171 9.655 1,605,989 +0.25(+2.66%)
Aug 18, 2006 9.179 9.421 8.890 9.405 1,041,609 +0.27(+2.99%)
Aug 17, 2006 8.984 9.186 8.757 9.132 602,650 +0.15(+1.65%)
Aug 16, 2006 8.742 9.085 8.710 8.984 981,585 +0.29(+3.32%)
Aug 15, 2006 8.484 8.695 8.445 8.695 759,718 +0.29(+3.44%)
Aug 14, 2006 8.148 8.562 8.102 8.406 797,930 +0.26(+3.16%)
Aug 11, 2006 8.172 8.203 8.000 8.148 527,852 -0.01(-0.10%)
Aug 10, 2006 7.774 8.250 7.703 8.156 963,221 +0.34(+4.40%)
Aug 09, 2006 8.226 8.265 7.774 7.813 1,210,192 -0.39(-4.76%)
Aug 08, 2006 8.219 8.281 8.164 8.203 950,845 +0.02(+0.19%)
Aug 07, 2006 8.273 8.273 8.117 8.187 1,390,193 -0.12(-1.50%)
Aug 04, 2006 7.883 8.320 7.782 8.312 1,339,803 +0.44(+5.65%)
Aug 03, 2006 7.555 7.875 7.149 7.867 1,946,210 +0.27(+3.49%)
Aug 02, 2006 7.860 7.933 7.563 7.602 930,515 -0.22(-2.79%)
Aug 01, 2006 8.289 8.468 7.711 7.821 2,949,408 -0.62(-7.39%)
Jul 31, 2006 8.476 8.554 8.251 8.445 919,231 +0.00(+0.00%)
Jul 28, 2006 8.648 8.648 8.422 8.445 793,138 -0.12(-1.37%)
Jul 27, 2006 8.866 9.054 8.515 8.562 614,505 -0.29(-3.26%)
Jul 26, 2006 9.319 9.319 8.726 8.851 928,433 -0.48(-5.18%)
Jul 25, 2006 9.210 9.382 9.108 9.335 554,325 +0.16(+1.70%)
Jul 24, 2006 8.827 9.218 8.874 9.179 503,873 +0.35(+3.98%)
Jul 21, 2006 8.781 8.866 8.492 8.827 485,092 +0.00(+0.00%)
Jul 20, 2006 9.358 9.382 8.812 8.827 367,772 -0.55(-5.83%)
Jul 19, 2006 8.929 9.382 8.890 9.374 540,455 +0.41(+4.62%)
Jul 18, 2006 9.101 9.210 8.874 8.960 455,784 -0.09(-1.03%)
Jul 17, 2006 8.976 9.225 8.937 9.054 596,550 +0.09(+1.05%)
Jul 14, 2006 8.937 9.062 8.749 8.960 601,358 +0.06(+0.70%)
Jul 13, 2006 9.249 9.249 8.882 8.898 918,267 -0.35(-3.80%)
Jul 12, 2006 9.452 9.756 9.038 9.249 637,483 -0.25(-2.63%)
Jul 11, 2006 9.452 9.553 9.249 9.499 1,010,316 -0.02(-0.16%)
Jul 10, 2006 9.678 9.725 9.467 9.514 1,163,533 -0.17(-1.77%)
Jul 07, 2006 10.03 10.03 9.663 9.686 1,165,926 -0.34(-3.42%)
Jul 06, 2006 10.31 10.31 9.780 10.03 949,286 -0.30(-2.87%)
Jul 05, 2006 10.69 10.70 10.29 10.33 505,959 -0.48(-4.41%)
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.