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 (%)
Sep 28, 2007 9.349 9.443 9.091 9.130 601,981 -0.24(-2.58%)
Sep 27, 2007 9.357 9.427 9.232 9.372 251,320 +0.08(+0.84%)
Sep 26, 2007 9.154 9.364 9.154 9.294 680,544 +0.20(+2.23%)
Sep 25, 2007 9.497 9.497 9.037 9.091 1,362,874 -0.44(-4.66%)
Sep 24, 2007 9.575 9.770 9.482 9.536 645,895 -0.02(-0.24%)
Sep 21, 2007 9.528 9.708 9.310 9.560 640,349 +0.12(+1.24%)
Sep 20, 2007 9.809 9.809 9.419 9.443 525,142 -0.38(-3.89%)
Sep 19, 2007 9.591 10.08 9.536 9.825 696,559 +0.30(+3.11%)
Sep 18, 2007 9.130 9.591 8.959 9.528 1,101,903 +0.46(+5.08%)
Sep 17, 2007 9.325 9.411 9.052 9.068 714,382 -0.30(-3.17%)
Sep 14, 2007 9.357 9.458 9.286 9.364 549,658 -0.07(-0.74%)
Sep 13, 2007 9.450 9.614 9.341 9.435 371,256 +0.05(+0.58%)
Sep 12, 2007 9.528 9.560 9.349 9.380 331,553 -0.16(-1.72%)
Sep 11, 2007 9.419 9.560 9.333 9.544 584,415 +0.18(+1.92%)
Sep 10, 2007 9.544 9.692 9.279 9.364 1,008,659 -0.14(-1.48%)
Sep 07, 2007 9.638 9.794 9.505 9.505 581,832 -0.29(-2.95%)
Sep 06, 2007 9.926 10.01 9.747 9.794 615,106 -0.11(-1.10%)
Sep 05, 2007 9.965 10.07 9.841 9.903 656,817 -0.16(-1.63%)
Sep 04, 2007 9.958 10.12 9.731 10.07 824,117 +0.07(+0.70%)
Aug 31, 2007 9.770 10.05 9.661 9.997 742,138 +0.27(+2.81%)
Aug 30, 2007 9.755 9.841 9.638 9.723 602,002 -0.10(-1.03%)
Aug 29, 2007 9.747 9.911 9.669 9.825 507,462 +0.12(+1.29%)
Aug 28, 2007 9.864 9.950 9.638 9.700 827,661 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.895 9.919 331,121 -0.12(-1.24%)
Aug 24, 2007 10.07 10.21 9.950 10.04 638,404 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.989 10.06 868,325 -0.26(-2.50%)
Aug 22, 2007 10.42 10.57 10.29 10.32 972,965 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,143 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,700 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,842 +0.40(+3.85%)
Aug 16, 2007 9.474 10.41 9.474 10.35 1,387,297 +0.80(+8.42%)
Aug 15, 2007 9.458 9.684 9.458 9.544 847,171 +0.06(+0.66%)
Aug 14, 2007 9.716 9.778 9.396 9.482 1,237,874 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.638 9.708 1,439,053 -0.41(-4.09%)
Aug 10, 2007 10.07 10.55 9.887 10.12 1,264,380 -0.10(-0.99%)
Aug 09, 2007 9.708 10.53 9.614 10.22 2,394,624 +0.49(+5.05%)
Aug 08, 2007 9.591 10.54 9.591 9.731 3,079,370 +0.17(+1.80%)
Aug 07, 2007 9.606 9.786 9.364 9.560 2,113,363 -0.13(-1.37%)
Aug 06, 2007 9.138 9.770 8.951 9.692 1,801,614 +0.56(+6.15%)
Aug 03, 2007 9.169 9.310 9.107 9.130 1,080,704 -0.13(-1.43%)
Aug 02, 2007 9.130 9.286 9.029 9.263 1,132,527 +0.13(+1.45%)
Aug 01, 2007 9.208 9.255 9.045 9.130 1,777,962 -0.13(-1.43%)
Jul 31, 2007 9.723 9.755 9.216 9.263 4,615,190 -0.54(-5.49%)
Jul 30, 2007 9.973 10.00 9.794 9.802 2,624,764 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.817 10.01 1,302,103 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.989 10.09 1,972,279 -0.04(-0.39%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,695,001 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 821,089 -0.09(-0.92%)
Jul 23, 2007 10.14 10.32 10.06 10.20 604,580 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.934 9.973 1,197,356 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,781 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.14 10.38 702,942 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,379 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.50 10.64 658,641 -0.17(-1.59%)
Jul 13, 2007 10.75 10.82 10.47 10.81 1,306,929 +0.05(+0.43%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,746 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,622 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,603 +0.11(+1.06%)
Jul 09, 2007 10.46 10.52 10.14 10.31 2,300,455 -0.15(-1.42%)
Jul 06, 2007 9.802 10.50 9.770 10.46 1,869,430 +0.66(+6.69%)
Jul 05, 2007 9.989 9.993 9.762 9.802 1,738,250 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.915 9.973 999,584 -0.02(-0.23%)
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.