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 (%)
May 31, 2006 10.70 10.81 10.57 10.62 513,681 -0.08(-0.73%)
May 30, 2006 10.96 11.00 10.66 10.70 503,068 -0.39(-3.52%)
May 26, 2006 10.93 11.15 10.80 11.09 1,019,072 +0.21(+1.94%)
May 25, 2006 10.73 10.90 10.51 10.88 918,301 +0.26(+2.42%)
May 24, 2006 10.75 10.76 10.15 10.62 1,102,421 -0.16(-1.52%)
May 23, 2006 11.13 11.20 10.76 10.78 445,895 -0.30(-2.74%)
May 22, 2006 11.14 11.15 10.85 11.09 468,415 -0.07(-0.63%)
May 19, 2006 11.10 11.28 10.96 11.16 564,458 +0.07(+0.63%)
May 18, 2006 11.03 11.24 10.93 11.09 526,215 +0.04(+0.35%)
May 17, 2006 11.00 11.14 10.95 11.05 316,906 +0.00(+0.00%)
May 16, 2006 11.20 11.25 11.00 11.05 337,044 -0.12(-1.05%)
May 15, 2006 11.25 11.28 11.01 11.17 914,726 -0.16(-1.38%)
May 12, 2006 11.47 11.53 11.22 11.32 430,583 -0.21(-1.83%)
May 11, 2006 11.62 11.70 11.39 11.53 357,953 -0.13(-1.14%)
May 10, 2006 11.63 11.77 11.51 11.67 353,753 -0.01(-0.07%)
May 09, 2006 11.71 11.92 11.66 11.67 435,697 -0.09(-0.73%)
May 08, 2006 11.71 11.98 11.71 11.76 389,819 -0.02(-0.13%)
May 05, 2006 11.68 11.81 11.49 11.78 959,484 +0.23(+1.96%)
May 04, 2006 11.20 11.58 11.20 11.55 1,013,852 +0.31(+2.78%)
May 03, 2006 11.32 11.41 11.13 11.24 677,385 -0.15(-1.30%)
May 02, 2006 11.43 11.70 11.21 11.39 1,708,215 -0.21(-1.82%)
May 01, 2006 11.92 12.02 11.58 11.60 1,696,081 -0.19(-1.59%)
Apr 28, 2006 11.61 11.86 11.55 11.78 2,290,824 +0.00(+0.00%)
Apr 27, 2006 11.50 11.86 11.47 11.78 981,351 +0.19(+1.62%)
Apr 26, 2006 11.74 11.76 11.53 11.60 672,711 -0.14(-1.20%)
Apr 25, 2006 11.72 11.86 11.51 11.74 801,054 -0.04(-0.33%)
Apr 24, 2006 11.90 11.98 11.71 11.78 571,721 -0.19(-1.57%)
Apr 21, 2006 12.10 12.41 11.85 11.96 726,780 -0.29(-2.36%)
Apr 20, 2006 12.29 12.29 12.15 12.25 237,063 -0.02(-0.19%)
Apr 19, 2006 12.11 12.31 12.08 12.28 429,572 +0.14(+1.16%)
Apr 18, 2006 12.10 12.17 11.92 12.13 395,010 +0.04(+0.32%)
Apr 17, 2006 12.17 12.31 11.92 12.10 383,814 -0.10(-0.83%)
Apr 13, 2006 12.09 12.28 11.97 12.20 450,057 +0.10(+0.84%)
Apr 12, 2006 12.10 12.16 11.94 12.10 351,831 +0.00(+0.00%)
Apr 11, 2006 12.35 12.41 12.06 12.10 511,215 -0.28(-2.27%)
Apr 10, 2006 12.56 12.56 12.29 12.38 298,341 -0.17(-1.37%)
Apr 07, 2006 12.72 12.84 12.35 12.55 491,671 -0.13(-1.05%)
Apr 06, 2006 12.97 13.02 12.49 12.68 506,877 -0.21(-1.63%)
Apr 05, 2006 13.05 13.08 12.78 12.89 275,528 -0.18(-1.37%)
Apr 04, 2006 12.96 13.15 12.88 13.07 373,113 -0.01(-0.06%)
Apr 03, 2006 13.34 13.45 13.02 13.08 510,994 -0.26(-1.93%)
Mar 31, 2006 13.15 13.38 13.11 13.34 1,081,114 +0.22(+1.67%)
Mar 30, 2006 13.16 13.42 13.03 13.12 657,064 -0.03(-0.24%)
Mar 29, 2006 13.06 13.26 13.01 13.15 829,180 +0.12(+0.90%)
Mar 28, 2006 12.72 13.06 12.69 13.03 1,131,890 +0.38(+3.02%)
Mar 27, 2006 12.81 12.81 12.49 12.65 362,004 -0.16(-1.22%)
Mar 24, 2006 12.95 12.96 12.41 12.81 379,016 -0.15(-1.14%)
Mar 23, 2006 13.11 13.18 12.51 12.95 705,687 -0.23(-1.78%)
Mar 22, 2006 12.88 13.26 12.74 13.19 682,621 +0.35(+2.74%)
Mar 21, 2006 12.47 13.08 12.45 12.84 1,442,296 +0.37(+3.01%)
Mar 20, 2006 12.37 12.47 12.17 12.46 305,621 +0.16(+1.33%)
Mar 17, 2006 12.27 12.34 12.10 12.30 479,140 +0.07(+0.57%)
Mar 16, 2006 12.21 12.25 12.10 12.23 320,436 +0.07(+0.58%)
Mar 15, 2006 12.16 12.33 12.04 12.16 199,446 +0.02(+0.19%)
Mar 14, 2006 12.07 12.25 11.99 12.13 166,008 +0.04(+0.32%)
Mar 13, 2006 12.24 12.29 12.03 12.10 336,383 -0.16(-1.34%)
Mar 10, 2006 12.34 12.40 12.12 12.26 223,091 +0.00(+0.00%)
Mar 09, 2006 12.21 12.40 12.09 12.26 641,631 +0.12(+1.03%)
Mar 08, 2006 11.94 12.17 11.74 12.13 562,865 +0.11(+0.91%)
Mar 07, 2006 12.27 12.27 11.95 12.03 380,664 -0.18(-1.47%)
Mar 06, 2006 12.03 12.23 11.87 12.21 496,397 +0.27(+2.29%)
Mar 03, 2006 12.02 12.03 11.88 11.93 465,315 -0.07(-0.59%)
Mar 02, 2006 12.00 12.03 11.92 12.00 362,537 +0.10(+0.85%)
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.