Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.37 10.42 9.911 10.01 1,013,160 -0.35(-3.40%)
Jun 28, 2007 10.34 10.54 10.28 10.36 2,035,888 -0.10(-0.97%)
Jun 27, 2007 9.778 10.46 9.661 10.46 2,194,326 +0.56(+5.69%)
Jun 26, 2007 9.864 9.942 9.809 9.895 1,047,794 +0.04(+0.40%)
Jun 25, 2007 9.817 9.958 9.778 9.856 1,043,167 +0.00(+0.00%)
Jun 22, 2007 9.958 9.958 9.794 9.856 1,030,770 -0.12(-1.18%)
Jun 21, 2007 10.10 10.13 9.794 9.974 973,331 -0.16(-1.62%)
Jun 20, 2007 10.50 10.54 10.11 10.14 1,325,404 -0.35(-3.36%)
Jun 19, 2007 10.67 10.69 10.47 10.49 1,026,651 -0.23(-2.19%)
Jun 18, 2007 10.72 10.78 10.63 10.72 1,584,528 -0.01(-0.07%)
Jun 15, 2007 10.89 10.89 10.51 10.73 2,025,946 +0.00(+0.00%)
Jun 14, 2007 10.58 10.81 10.51 10.73 937,550 +0.15(+1.40%)
Jun 13, 2007 10.31 10.66 10.27 10.58 1,094,405 +0.32(+3.13%)
Jun 12, 2007 10.47 10.49 10.13 10.26 1,235,408 -0.29(-2.74%)
Jun 11, 2007 10.47 10.61 10.40 10.55 624,761 +0.06(+0.60%)
Jun 08, 2007 10.44 10.62 10.35 10.49 727,333 +0.05(+0.53%)
Jun 07, 2007 10.84 10.88 10.38 10.44 1,117,475 -0.41(-3.82%)
Jun 06, 2007 11.08 11.09 10.70 10.85 862,092 -0.27(-2.39%)
Jun 05, 2007 11.22 11.23 11.02 11.12 695,234 -0.13(-1.18%)
Jun 04, 2007 10.93 11.27 10.93 11.25 1,034,051 +0.27(+2.49%)
Jun 01, 2007 10.90 11.11 10.86 10.97 1,207,607 +0.14(+1.30%)
May 31, 2007 11.09 11.09 10.80 10.83 1,099,459 -0.19(-1.70%)
May 30, 2007 11.19 11.27 10.93 11.02 2,134,796 +0.22(+2.03%)
May 29, 2007 10.87 11.01 10.64 10.80 1,762,792 -0.05(-0.50%)
May 25, 2007 10.73 10.93 10.68 10.86 1,035,977 +0.15(+1.39%)
May 24, 2007 11.03 11.23 10.68 10.71 1,319,346 -0.30(-2.70%)
May 23, 2007 11.04 11.19 10.97 11.01 1,307,869 +0.01(+0.07%)
May 22, 2007 11.08 11.12 10.88 11.00 950,645 -0.10(-0.92%)
May 21, 2007 11.02 11.23 10.92 11.10 951,996 +0.09(+0.78%)
May 18, 2007 10.91 11.04 10.83 11.01 752,226 +0.12(+1.08%)
May 17, 2007 11.08 11.14 10.81 10.90 941,735 -0.23(-2.11%)
May 16, 2007 11.16 11.31 10.97 11.13 927,676 -0.02(-0.14%)
May 15, 2007 11.59 11.59 11.14 11.15 1,402,211 -0.43(-3.72%)
May 14, 2007 11.82 11.82 11.57 11.58 798,429 -0.27(-2.31%)
May 11, 2007 11.80 11.89 11.77 11.85 704,428 +0.02(+0.13%)
May 10, 2007 12.02 12.11 11.83 11.84 605,913 -0.28(-2.32%)
May 09, 2007 12.05 12.12 11.93 12.12 1,111,643 -0.04(-0.32%)
May 08, 2007 12.12 12.22 12.04 12.16 8,066,647 -0.05(-0.38%)
May 07, 2007 12.12 12.24 12.11 12.20 856,432 +0.10(+0.84%)
May 04, 2007 12.23 12.30 11.92 12.10 1,033,382 -0.13(-1.02%)
May 03, 2007 12.48 12.52 12.20 12.23 3,248,585 +0.27(+2.29%)
May 02, 2007 11.73 12.12 11.69 11.95 2,021,753 +0.09(+0.79%)
May 01, 2007 12.43 12.43 11.66 11.86 4,695,244 +0.42(+3.69%)
Apr 30, 2007 11.73 11.75 11.39 11.44 1,176,153 -0.30(-2.53%)
Apr 27, 2007 11.69 11.84 11.63 11.73 445,313 +0.00(+0.00%)
Apr 26, 2007 11.69 11.78 11.66 11.73 749,489 +0.02(+0.20%)
Apr 25, 2007 11.42 11.80 11.39 11.71 1,461,968 +0.34(+2.96%)
Apr 24, 2007 11.46 11.49 11.24 11.37 444,152 -0.08(-0.68%)
Apr 23, 2007 11.32 11.66 11.32 11.45 907,872 +0.17(+1.53%)
Apr 20, 2007 11.25 11.31 11.05 11.28 544,317 +0.20(+1.76%)
Apr 19, 2007 11.08 11.09 10.92 11.08 357,923 -0.02(-0.14%)
Apr 18, 2007 11.11 11.15 10.99 11.10 407,494 -0.05(-0.42%)
Apr 17, 2007 11.11 11.23 11.06 11.15 528,579 +0.03(+0.28%)
Apr 16, 2007 11.06 11.18 10.97 11.12 594,325 +0.09(+0.78%)
Apr 13, 2007 11.08 11.10 10.82 11.03 816,617 -0.02(-0.21%)
Apr 12, 2007 11.07 11.19 11.00 11.05 420,959 -0.05(-0.49%)
Apr 11, 2007 11.44 11.44 11.05 11.11 735,028 -0.30(-2.67%)
Apr 10, 2007 11.30 11.48 11.27 11.41 356,065 +0.11(+0.97%)
Apr 09, 2007 11.18 11.33 11.12 11.30 461,368 +0.12(+1.05%)
Apr 05, 2007 11.31 11.38 11.15 11.19 583,780 -0.09(-0.76%)
Apr 04, 2007 11.50 11.51 11.22 11.27 631,037 -0.25(-2.17%)
Apr 03, 2007 11.07 11.59 11.06 11.52 957,643 +0.46(+4.17%)
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.