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 (%)
Sep 29, 2006 9.755 9.825 9.497 9.583 931,649 -0.13(-1.37%)
Sep 28, 2006 9.911 10.02 9.669 9.716 1,408,405 -0.17(-1.74%)
Sep 27, 2006 10.22 10.36 9.786 9.887 1,135,528 -0.34(-3.36%)
Sep 26, 2006 10.18 10.31 10.02 10.23 872,559 +0.01(+0.08%)
Sep 25, 2006 10.29 10.37 10.07 10.22 811,169 +0.02(+0.23%)
Sep 22, 2006 10.89 10.89 10.14 10.20 1,455,608 -0.30(-2.82%)
Sep 21, 2006 10.86 10.88 10.41 10.50 635,847 -0.30(-2.75%)
Sep 20, 2006 10.61 10.98 10.55 10.79 463,430 +0.23(+2.22%)
Sep 19, 2006 10.54 10.75 10.15 10.56 1,116,183 +0.02(+0.22%)
Sep 18, 2006 10.42 10.54 10.25 10.54 633,897 +0.11(+1.05%)
Sep 15, 2006 10.56 10.71 10.26 10.43 2,265,758 +0.00(+0.00%)
Sep 14, 2006 10.54 10.54 10.07 10.43 929,896 -0.10(-0.96%)
Sep 13, 2006 10.16 10.57 10.07 10.53 1,317,283 +0.34(+3.29%)
Sep 12, 2006 9.560 10.20 9.552 10.19 1,399,886 +0.64(+6.66%)
Sep 11, 2006 9.411 9.591 9.201 9.556 722,388 +0.06(+0.62%)
Sep 08, 2006 9.263 9.544 9.224 9.497 498,837 +0.24(+2.61%)
Sep 07, 2006 9.310 9.411 9.224 9.255 338,171 -0.13(-1.41%)
Sep 06, 2006 9.286 9.474 9.232 9.388 418,049 +0.01(+0.08%)
Sep 05, 2006 9.325 9.427 9.294 9.380 392,896 -0.02(-0.25%)
Sep 01, 2006 9.458 9.478 9.318 9.404 360,981 -0.02(-0.25%)
Aug 31, 2006 9.622 9.809 9.310 9.427 770,741 -0.20(-2.11%)
Aug 30, 2006 9.099 9.677 9.013 9.630 1,363,469 +0.41(+4.40%)
Aug 29, 2006 8.982 9.241 8.904 9.224 906,620 +0.26(+2.87%)
Aug 28, 2006 8.826 9.006 8.732 8.966 459,405 +0.19(+2.13%)
Aug 25, 2006 8.857 8.982 8.709 8.779 590,138 -0.14(-1.57%)
Aug 24, 2006 9.208 9.216 8.873 8.920 970,117 -0.28(-3.05%)
Aug 23, 2006 9.302 9.435 9.091 9.201 490,510 -0.12(-1.30%)
Aug 22, 2006 9.591 9.747 9.302 9.322 720,099 -0.33(-3.44%)
Aug 21, 2006 9.208 9.677 9.169 9.653 1,606,239 +0.25(+2.66%)
Aug 18, 2006 9.177 9.419 8.888 9.404 1,041,772 +0.27(+2.99%)
Aug 17, 2006 8.982 9.185 8.756 9.130 602,744 +0.15(+1.65%)
Aug 16, 2006 8.740 9.084 8.709 8.982 981,738 +0.29(+3.32%)
Aug 15, 2006 8.483 8.693 8.444 8.693 759,836 +0.29(+3.44%)
Aug 14, 2006 8.147 8.561 8.100 8.405 798,054 +0.26(+3.16%)
Aug 11, 2006 8.171 8.202 7.999 8.147 527,935 -0.01(-0.10%)
Aug 10, 2006 7.773 8.249 7.702 8.155 963,371 +0.34(+4.40%)
Aug 09, 2006 8.225 8.264 7.773 7.812 1,210,380 -0.39(-4.76%)
Aug 08, 2006 8.217 8.280 8.163 8.202 950,993 +0.02(+0.19%)
Aug 07, 2006 8.272 8.272 8.116 8.186 1,390,409 -0.12(-1.50%)
Aug 04, 2006 7.882 8.319 7.780 8.311 1,340,012 +0.44(+5.65%)
Aug 03, 2006 7.554 7.874 7.148 7.866 1,946,513 +0.27(+3.49%)
Aug 02, 2006 7.858 7.932 7.562 7.601 930,659 -0.22(-2.79%)
Aug 01, 2006 8.288 8.467 7.710 7.819 2,949,868 -0.62(-7.39%)
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%)
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.