Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

94.94 +0.98 (+1.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.22 15.46 15.00 15.11 282,122 -0.10(-0.66%)
Nov 29, 2005 15.36 15.38 15.10 15.21 116,482 -0.07(-0.46%)
Nov 28, 2005 15.50 15.69 15.21 15.28 109,871 -0.32(-2.05%)
Nov 25, 2005 15.40 15.69 15.34 15.60 96,285 +0.04(+0.26%)
Nov 23, 2005 15.63 15.79 14.99 15.56 206,218 -0.09(-0.58%)
Nov 22, 2005 15.25 15.88 15.25 15.65 473,974 +0.36(+2.35%)
Nov 21, 2005 15.02 15.36 14.85 15.29 509,991 +0.27(+1.80%)
Nov 18, 2005 15.55 15.55 14.86 15.02 468,996 -0.33(-2.15%)
Nov 17, 2005 15.13 15.40 15.02 15.35 290,469 +0.27(+1.79%)
Nov 16, 2005 15.18 15.41 15.01 15.08 179,416 -0.28(-1.82%)
Nov 15, 2005 15.52 15.52 15.07 15.36 315,823 -0.16(-1.03%)
Nov 14, 2005 15.57 15.62 15.20 15.52 231,574 +0.07(+0.45%)
Nov 11, 2005 15.42 15.55 15.13 15.45 438,622 +0.22(+1.44%)
Nov 10, 2005 15.50 15.61 15.05 15.23 471,120 -0.47(-2.99%)
Nov 09, 2005 15.86 16.06 15.46 15.70 364,763 -0.01(-0.06%)
Nov 08, 2005 16.49 16.49 15.57 15.71 1,026,583 -0.59(-3.62%)
Nov 07, 2005 17.00 17.00 16.11 16.30 234,640 -0.59(-3.49%)
Nov 04, 2005 16.83 16.96 16.59 16.89 338,759 +0.14(+0.84%)
Nov 03, 2005 16.63 16.84 16.41 16.75 364,143 +0.29(+1.76%)
Nov 02, 2005 15.51 16.63 15.51 16.46 716,898 +0.94(+6.06%)
Nov 01, 2005 15.64 15.78 15.25 15.52 230,469 -0.22(-1.40%)
Oct 31, 2005 15.21 16.00 15.21 15.74 489,950 +0.57(+3.76%)
Oct 28, 2005 15.01 15.27 14.95 15.17 280,705 +0.23(+1.54%)
Oct 27, 2005 15.17 15.17 14.87 14.94 356,237 -0.17(-1.13%)
Oct 26, 2005 15.32 15.66 15.00 15.11 377,005 -0.36(-2.33%)
Oct 25, 2005 15.75 15.96 15.09 15.47 434,798 -0.28(-1.78%)
Oct 24, 2005 15.85 16.58 15.41 15.75 377,217 -0.10(-0.63%)
Oct 21, 2005 14.86 15.88 14.86 15.85 839,854 +0.88(+5.88%)
Oct 20, 2005 14.28 15.10 14.14 14.97 964,396 +0.73(+5.13%)
Oct 19, 2005 13.88 14.29 13.72 14.24 746,341 +0.28(+2.01%)
Oct 18, 2005 13.94 13.98 13.71 13.96 711,247 +0.01(+0.07%)
Oct 17, 2005 14.08 14.08 13.86 13.95 928,709 -0.16(-1.13%)
Oct 14, 2005 14.17 14.25 14.00 14.11 141,832 +0.01(+0.07%)
Oct 13, 2005 14.05 14.30 13.99 14.10 382,879 -0.02(-0.14%)
Oct 12, 2005 14.01 14.35 13.95 14.12 466,339 +0.04(+0.28%)
Oct 11, 2005 14.41 14.41 13.97 14.08 526,660 -0.19(-1.33%)
Oct 10, 2005 14.50 14.50 14.18 14.27 290,318 -0.19(-1.31%)
Oct 07, 2005 14.30 15.40 14.10 14.46 415,542 +0.31(+2.19%)
Oct 06, 2005 14.01 14.50 13.95 14.15 248,587 +0.11(+0.78%)
Oct 05, 2005 13.89 14.26 13.69 14.04 539,932 +0.08(+0.57%)
Oct 04, 2005 14.41 14.41 13.86 13.96 725,928 -0.34(-2.38%)
Oct 03, 2005 15.00 15.01 14.28 14.30 309,079 -0.60(-4.03%)
Sep 30, 2005 14.54 14.95 14.33 14.90 317,730 +0.34(+2.34%)
Sep 29, 2005 14.23 14.56 13.97 14.56 602,964 +0.33(+2.32%)
Sep 28, 2005 14.71 14.84 13.79 14.23 694,080 -0.47(-3.20%)
Sep 27, 2005 15.10 15.14 14.30 14.70 377,136 -0.37(-2.46%)
Sep 26, 2005 15.25 15.37 14.82 15.07 998,464 +1.06(+7.60%)
Sep 23, 2005 14.01 14.22 13.53 14.01 352,701 +0.44(+3.21%)
Sep 22, 2005 13.57 13.89 13.25 13.57 799,861 -0.23(-1.67%)
Sep 21, 2005 14.23 14.24 13.59 13.80 540,783 -0.52(-3.66%)
Sep 20, 2005 15.72 15.74 14.21 14.32 964,304 -1.36(-8.67%)
Sep 19, 2005 15.89 16.05 15.64 15.69 137,434 -0.25(-1.60%)
Sep 16, 2005 15.97 16.02 15.71 15.94 318,876 +0.06(+0.41%)
Sep 15, 2005 16.05 16.16 15.81 15.88 147,863 -0.13(-0.81%)
Sep 14, 2005 16.08 16.20 15.91 16.00 164,400 -0.03(-0.16%)
Sep 13, 2005 16.32 16.34 16.00 16.03 144,301 -0.25(-1.57%)
Sep 12, 2005 16.20 16.36 16.18 16.29 100,354 +0.03(+0.18%)
Sep 09, 2005 16.23 16.32 16.14 16.25 122,232 -0.02(-0.12%)
Sep 08, 2005 16.31 16.41 16.20 16.27 237,251 +0.00(+0.03%)
Sep 07, 2005 15.97 16.62 15.97 16.27 491,086 +0.28(+1.75%)
Sep 06, 2005 15.88 16.06 15.75 15.99 488,079 +0.20(+1.23%)
Sep 02, 2005 15.94 16.05 15.75 15.79 108,061 -0.10(-0.63%)
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.