Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.54 10.78 10.07 10.12 1,027,617 -0.34(-3.23%)
Nov 29, 2007 10.17 10.49 9.877 10.46 775,811 +0.26(+2.52%)
Nov 28, 2007 9.772 10.34 9.764 10.20 1,321,310 +0.57(+5.93%)
Nov 27, 2007 9.764 9.989 9.531 9.627 659,244 -0.11(-1.16%)
Nov 26, 2007 9.877 10.04 9.700 9.740 640,179 -0.15(-1.54%)
Nov 23, 2007 9.756 10.01 9.643 9.893 191,741 +0.23(+2.41%)
Nov 21, 2007 9.595 9.925 9.483 9.660 764,319 +0.02(+0.17%)
Nov 20, 2007 9.764 9.820 9.402 9.643 876,608 -0.09(-0.91%)
Nov 19, 2007 9.756 9.804 9.563 9.732 1,216,726 -0.14(-1.38%)
Nov 16, 2007 9.603 10.01 9.579 9.868 692,140 +0.31(+3.19%)
Nov 15, 2007 9.451 9.708 9.443 9.563 356,407 +0.06(+0.59%)
Nov 14, 2007 9.844 9.909 9.483 9.507 524,786 -0.29(-2.95%)
Nov 13, 2007 9.555 9.860 9.555 9.796 956,689 +0.29(+3.04%)
Nov 12, 2007 9.507 9.885 9.435 9.507 777,884 -0.02(-0.25%)
Nov 09, 2007 9.515 9.700 9.394 9.531 553,379 -0.14(-1.41%)
Nov 08, 2007 9.547 9.692 9.378 9.668 822,380 +0.18(+1.86%)
Nov 07, 2007 9.877 9.957 9.483 9.491 741,021 -0.55(-5.44%)
Nov 06, 2007 9.635 10.05 9.635 10.04 770,078 +0.42(+4.34%)
Nov 05, 2007 9.692 9.708 9.483 9.619 946,656 -0.17(-1.72%)
Nov 02, 2007 9.724 9.804 9.378 9.788 975,369 +0.20(+2.10%)
Nov 01, 2007 10.04 10.04 9.523 9.587 1,243,195 -0.59(-5.84%)
Oct 31, 2007 10.01 10.27 9.877 10.18 1,301,995 +0.17(+1.69%)
Oct 30, 2007 9.724 10.03 9.113 10.01 5,592,457 +1.35(+15.58%)
Oct 29, 2007 8.944 9.033 8.615 8.663 1,064,813 -0.15(-1.73%)
Oct 26, 2007 8.993 9.121 8.776 8.816 892,042 -0.03(-0.36%)
Oct 25, 2007 9.177 9.201 8.800 8.848 754,373 -0.31(-3.42%)
Oct 24, 2007 9.282 9.338 8.792 9.161 1,195,067 -0.21(-2.23%)
Oct 23, 2007 9.515 9.547 9.242 9.370 610,568 -0.03(-0.34%)
Oct 22, 2007 9.001 9.547 8.920 9.402 823,022 +0.36(+4.00%)
Oct 19, 2007 9.145 9.185 9.025 9.041 838,314 -0.12(-1.32%)
Oct 18, 2007 8.976 9.210 8.840 9.161 1,041,634 +0.15(+1.69%)
Oct 17, 2007 8.776 9.161 8.776 9.009 969,155 +0.29(+3.32%)
Oct 16, 2007 8.575 8.896 8.446 8.719 652,013 +0.17(+1.97%)
Oct 15, 2007 8.976 9.009 8.494 8.551 1,157,518 -0.44(-4.92%)
Oct 12, 2007 8.759 9.113 8.703 8.993 1,103,341 +0.23(+2.57%)
Oct 11, 2007 9.282 9.322 8.679 8.768 1,507,820 -0.47(-5.13%)
Oct 10, 2007 9.242 9.282 9.201 9.242 460,734 -0.02(-0.26%)
Oct 09, 2007 9.306 9.402 9.169 9.266 724,606 -0.02(-0.17%)
Oct 08, 2007 9.555 9.587 9.266 9.282 743,069 -0.31(-3.27%)
Oct 05, 2007 9.724 9.724 9.418 9.595 1,334,015 -0.03(-0.33%)
Oct 04, 2007 9.523 9.740 9.523 9.627 495,841 +0.14(+1.44%)
Oct 03, 2007 9.523 9.676 9.451 9.491 779,623 -0.14(-1.50%)
Oct 02, 2007 9.724 9.804 9.467 9.635 757,514 -0.06(-0.58%)
Oct 01, 2007 9.410 9.740 9.402 9.692 570,318 +0.29(+3.08%)
Sep 28, 2007 9.627 9.724 9.362 9.402 584,566 -0.25(-2.58%)
Sep 27, 2007 9.635 9.708 9.507 9.652 244,049 +0.08(+0.84%)
Sep 26, 2007 9.427 9.643 9.427 9.571 660,855 +0.21(+2.23%)
Sep 25, 2007 9.780 9.780 9.306 9.362 1,323,445 -0.46(-4.66%)
Sep 24, 2007 9.860 10.06 9.764 9.820 627,209 -0.02(-0.24%)
Sep 21, 2007 9.812 9.997 9.587 9.844 621,823 +0.12(+1.24%)
Sep 20, 2007 10.10 10.10 9.700 9.724 509,950 -0.39(-3.89%)
Sep 19, 2007 9.877 10.38 9.820 10.12 676,407 +0.31(+3.11%)
Sep 18, 2007 9.402 9.877 9.226 9.812 1,070,025 +0.47(+5.08%)
Sep 17, 2007 9.603 9.692 9.322 9.338 693,715 -0.31(-3.17%)
Sep 14, 2007 9.635 9.740 9.563 9.643 533,756 -0.07(-0.74%)
Sep 13, 2007 9.732 9.901 9.619 9.716 360,515 +0.06(+0.58%)
Sep 12, 2007 9.812 9.844 9.627 9.660 321,961 -0.17(-1.72%)
Sep 11, 2007 9.700 9.844 9.611 9.828 567,508 +0.18(+1.92%)
Sep 10, 2007 9.828 9.981 9.555 9.643 979,478 -0.14(-1.48%)
Sep 07, 2007 9.925 10.09 9.788 9.788 564,999 -0.30(-2.95%)
Sep 06, 2007 10.22 10.31 10.04 10.09 597,310 -0.11(-1.10%)
Sep 05, 2007 10.26 10.37 10.13 10.20 637,815 -0.17(-1.63%)
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.