Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

99.20 +0.07 (+0.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.54 13.77 13.50 13.73 1,049,837 +0.22(+1.67%)
Mar 30, 2006 13.56 13.82 13.42 13.51 638,055 -0.03(-0.24%)
Mar 29, 2006 13.45 13.65 13.40 13.54 805,191 +0.12(+0.90%)
Mar 28, 2006 13.10 13.45 13.07 13.42 1,099,144 +0.39(+3.02%)
Mar 27, 2006 13.20 13.20 12.87 13.03 351,531 -0.16(-1.22%)
Mar 24, 2006 13.33 13.35 12.78 13.19 368,051 -0.15(-1.14%)
Mar 23, 2006 13.50 13.57 12.88 13.34 685,271 -0.24(-1.78%)
Mar 22, 2006 13.26 13.65 13.12 13.58 662,872 +0.36(+2.74%)
Mar 21, 2006 12.84 13.47 12.83 13.22 1,400,570 +0.39(+3.01%)
Mar 20, 2006 12.74 12.84 12.53 12.83 296,779 +0.17(+1.33%)
Mar 17, 2006 12.63 12.71 12.46 12.67 465,278 +0.07(+0.57%)
Mar 16, 2006 12.58 12.62 12.46 12.59 311,165 +0.07(+0.58%)
Mar 15, 2006 12.52 12.70 12.40 12.52 193,676 +0.02(+0.19%)
Mar 14, 2006 12.43 12.62 12.35 12.50 161,206 +0.04(+0.32%)
Mar 13, 2006 12.60 12.66 12.38 12.46 326,651 -0.17(-1.34%)
Mar 10, 2006 12.71 12.77 12.48 12.62 216,637 +0.00(+0.00%)
Mar 09, 2006 12.58 12.77 12.45 12.62 623,069 +0.13(+1.03%)
Mar 08, 2006 12.30 12.54 12.09 12.50 546,581 +0.11(+0.91%)
Mar 07, 2006 12.63 12.63 12.30 12.38 369,652 -0.18(-1.47%)
Mar 06, 2006 12.38 12.59 12.22 12.57 482,036 +0.28(+2.29%)
Mar 03, 2006 12.38 12.38 12.23 12.29 451,853 -0.07(-0.58%)
Mar 02, 2006 12.36 12.38 12.28 12.36 352,049 +0.10(+0.85%)
Mar 01, 2006 12.17 12.39 12.07 12.26 495,565 -0.08(-0.65%)
Feb 28, 2006 12.39 12.42 12.16 12.34 307,591 -0.06(-0.45%)
Feb 27, 2006 12.47 12.64 12.28 12.39 503,533 -0.12(-0.96%)
Feb 24, 2006 12.77 12.79 12.41 12.51 534,776 -0.14(-1.08%)
Feb 23, 2006 13.06 13.06 12.55 12.65 1,005,652 -0.37(-2.84%)
Feb 22, 2006 12.74 13.18 12.36 13.02 1,266,073 +0.21(+1.63%)
Feb 21, 2006 13.45 13.47 12.76 12.81 1,580,821 +0.36(+2.91%)
Feb 17, 2006 12.63 12.64 12.38 12.45 353,052 -0.10(-0.77%)
Feb 16, 2006 12.51 12.62 12.39 12.54 236,304 +0.15(+1.23%)
Feb 15, 2006 12.46 12.65 12.26 12.39 374,842 -0.14(-1.15%)
Feb 14, 2006 12.61 12.91 12.23 12.54 750,575 -0.10(-0.83%)
Feb 13, 2006 12.79 12.85 12.53 12.64 340,592 -0.09(-0.69%)
Feb 10, 2006 12.93 13.01 12.64 12.73 396,779 -0.20(-1.55%)
Feb 09, 2006 12.97 13.16 12.87 12.93 639,111 +0.03(+0.25%)
Feb 08, 2006 13.06 13.10 12.86 12.90 626,804 -0.14(-1.11%)
Feb 07, 2006 13.30 13.37 12.87 13.04 4,098,773 +0.58(+4.64%)
Feb 06, 2006 11.98 12.53 11.61 12.46 1,026,814 +0.56(+4.73%)
Feb 03, 2006 11.53 11.92 11.52 11.90 390,141 +0.25(+2.14%)
Feb 02, 2006 12.01 12.10 11.44 11.65 446,155 -0.40(-3.33%)
Feb 01, 2006 12.42 12.44 11.92 12.05 502,879 -0.41(-3.29%)
Jan 31, 2006 12.46 12.54 12.28 12.46 492,747 +0.10(+0.78%)
Jan 30, 2006 12.29 12.48 12.17 12.37 219,872 +0.13(+1.05%)
Jan 27, 2006 12.15 12.43 11.93 12.24 510,165 +0.14(+1.20%)
Jan 26, 2006 12.22 12.34 12.05 12.09 506,995 +0.00(+0.00%)
Jan 25, 2006 12.15 12.46 11.92 12.09 767,181 +0.04(+0.33%)
Jan 24, 2006 11.93 12.17 11.85 12.05 479,311 +0.18(+1.49%)
Jan 23, 2006 12.03 12.12 11.77 11.88 345,467 -0.06(-0.54%)
Jan 20, 2006 11.65 12.13 11.57 11.94 860,559 +0.37(+3.19%)
Jan 19, 2006 11.17 11.64 11.14 11.57 665,991 +0.48(+4.35%)
Jan 18, 2006 11.15 11.53 10.78 11.09 804,664 -0.15(-1.36%)
Jan 17, 2006 11.34 11.51 11.17 11.24 452,424 -0.15(-1.34%)
Jan 13, 2006 11.58 11.64 11.40 11.40 237,751 -0.24(-2.07%)
Jan 12, 2006 11.56 12.12 11.56 11.64 710,034 +0.08(+0.70%)
Jan 11, 2006 11.13 11.64 10.94 11.56 1,002,599 +0.46(+4.13%)
Jan 10, 2006 11.57 11.61 11.07 11.10 1,084,457 -0.47(-4.10%)
Jan 09, 2006 11.72 12.01 11.45 11.57 615,625 -0.15(-1.30%)
Jan 06, 2006 12.09 12.13 11.72 11.72 222,703 -0.22(-1.82%)
Jan 05, 2006 12.30 12.30 11.86 11.94 318,033 -0.33(-2.69%)
Jan 04, 2006 12.16 12.40 12.05 12.27 233,093 +0.02(+0.13%)
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.