Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.90 13.90 13.67 13.70 217,300 -0.25(-1.79%)
Nov 29, 2006 13.95 14.05 13.79 13.95 158,194 +0.13(+0.94%)
Nov 28, 2006 13.65 13.96 13.60 13.82 324,571 +0.11(+0.80%)
Nov 27, 2006 14.17 14.25 13.63 13.71 418,191 -0.50(-3.52%)
Nov 24, 2006 14.34 14.46 14.16 14.21 74,065 -0.25(-1.73%)
Nov 22, 2006 14.53 14.63 14.36 14.46 291,480 -0.07(-0.48%)
Nov 21, 2006 14.50 14.55 14.37 14.53 367,599 +0.05(+0.35%)
Nov 20, 2006 14.61 14.72 14.36 14.48 379,269 -0.19(-1.30%)
Nov 17, 2006 14.74 14.83 14.55 14.67 456,162 -0.08(-0.54%)
Nov 16, 2006 14.76 14.87 14.64 14.75 585,253 +0.12(+0.82%)
Nov 15, 2006 14.72 14.80 14.59 14.63 763,073 -0.07(-0.48%)
Nov 14, 2006 14.32 14.72 14.24 14.70 506,064 +0.46(+3.23%)
Nov 13, 2006 14.00 14.37 13.95 14.24 540,501 +0.13(+0.92%)
Nov 10, 2006 14.21 14.28 14.02 14.11 622,312 -0.13(-0.91%)
Nov 09, 2006 14.54 14.55 14.14 14.24 440,961 -0.33(-2.26%)
Nov 08, 2006 14.58 14.68 14.40 14.57 336,249 -0.01(-0.07%)
Nov 07, 2006 14.71 14.77 14.50 14.58 333,643 -0.10(-0.68%)
Nov 06, 2006 14.30 14.71 14.23 14.68 535,615 +0.50(+3.53%)
Nov 03, 2006 14.66 14.70 13.96 14.18 607,917 -0.48(-3.27%)
Nov 02, 2006 14.65 14.88 14.43 14.66 650,352 -0.10(-0.68%)
Nov 01, 2006 14.64 14.80 14.60 14.76 1,614,140 +0.31(+2.15%)
Oct 31, 2006 14.53 14.54 14.26 14.45 1,013,670 +0.10(+0.70%)
Oct 30, 2006 14.08 14.35 14.01 14.35 836,968 +0.34(+2.43%)
Oct 27, 2006 13.99 14.15 13.75 14.01 702,323 +0.00(+0.00%)
Oct 26, 2006 13.85 14.01 13.49 14.01 828,673 +0.09(+0.65%)
Oct 25, 2006 13.13 13.92 13.04 13.92 994,639 +0.75(+5.69%)
Oct 24, 2006 13.42 13.48 13.15 13.17 614,976 -0.33(-2.44%)
Oct 23, 2006 13.06 13.53 13.04 13.50 281,410 +0.35(+2.66%)
Oct 20, 2006 13.50 13.50 13.04 13.15 317,609 -0.28(-2.08%)
Oct 19, 2006 13.63 13.69 13.35 13.43 238,522 -0.20(-1.47%)
Oct 18, 2006 13.43 13.69 13.26 13.63 317,675 +0.24(+1.79%)
Oct 17, 2006 13.40 13.50 13.08 13.39 516,831 -0.15(-1.11%)
Oct 16, 2006 13.44 13.54 13.29 13.54 251,250 +0.06(+0.45%)
Oct 13, 2006 13.54 13.54 13.31 13.48 311,583 -0.02(-0.15%)
Oct 12, 2006 13.00 13.51 13.00 13.50 425,110 +0.53(+4.09%)
Oct 11, 2006 13.17 13.17 12.88 12.97 377,010 -0.22(-1.67%)
Oct 10, 2006 13.55 13.55 13.08 13.19 256,594 -0.29(-2.15%)
Oct 09, 2006 13.48 13.50 13.20 13.48 231,319 -0.04(-0.30%)
Oct 06, 2006 13.55 13.61 13.35 13.52 280,006 -0.10(-0.73%)
Oct 05, 2006 13.42 13.67 13.30 13.62 487,085 +0.25(+1.87%)
Oct 04, 2006 12.84 13.65 12.74 13.37 1,142,238 +0.54(+4.21%)
Oct 03, 2006 12.63 12.91 12.33 12.83 515,294 +0.20(+1.58%)
Oct 02, 2006 12.28 12.81 12.22 12.63 809,734 +0.35(+2.85%)
Sep 29, 2006 12.50 12.59 12.17 12.28 727,035 -0.17(-1.37%)
Sep 28, 2006 12.70 12.84 12.39 12.45 1,099,083 -0.22(-1.74%)
Sep 27, 2006 13.09 13.28 12.54 12.67 886,137 -0.44(-3.36%)
Sep 26, 2006 13.04 13.21 12.84 13.11 680,923 +0.01(+0.08%)
Sep 25, 2006 13.19 13.29 12.91 13.10 633,016 +0.03(+0.23%)
Sep 22, 2006 13.95 13.95 13.00 13.07 1,135,919 -0.38(-2.83%)
Sep 21, 2006 13.92 13.94 13.34 13.45 496,199 -0.38(-2.75%)
Sep 20, 2006 13.60 14.07 13.52 13.83 361,649 +0.30(+2.22%)
Sep 19, 2006 13.50 13.77 13.01 13.53 871,041 +0.03(+0.22%)
Sep 18, 2006 13.35 13.50 13.14 13.50 494,677 +0.14(+1.05%)
Sep 15, 2006 13.53 13.72 13.15 13.36 1,768,139 +0.00(+0.00%)
Sep 14, 2006 13.51 13.51 12.91 13.36 725,667 -0.13(-0.96%)
Sep 13, 2006 13.02 13.55 12.90 13.49 1,027,974 +0.43(+3.29%)
Sep 12, 2006 12.25 13.07 12.24 13.06 1,092,435 +0.82(+6.66%)
Sep 11, 2006 12.06 12.29 11.79 12.24 563,733 +0.07(+0.62%)
Sep 08, 2006 11.87 12.23 11.82 12.17 389,280 +0.31(+2.61%)
Sep 07, 2006 11.93 12.06 11.82 11.86 263,900 -0.17(-1.41%)
Sep 06, 2006 11.90 12.14 11.83 12.03 326,235 +0.01(+0.08%)
Sep 05, 2006 11.95 12.08 11.91 12.02 306,606 -0.03(-0.25%)
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.