Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

76.36 +0.35 (+0.46%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.11 13.41 12.53 12.59 825,817 -0.42(-3.23%)
Nov 29, 2007 12.65 13.05 12.29 13.01 623,460 +0.32(+2.52%)
Nov 28, 2007 12.16 12.87 12.15 12.69 1,061,836 +0.71(+5.93%)
Nov 27, 2007 12.15 12.43 11.86 11.98 529,784 -0.14(-1.16%)
Nov 26, 2007 12.29 12.49 12.07 12.12 514,463 -0.19(-1.54%)
Nov 23, 2007 12.14 12.45 12.00 12.31 154,088 +0.29(+2.41%)
Nov 21, 2007 11.94 12.35 11.80 12.02 614,225 +0.02(+0.17%)
Nov 20, 2007 12.15 12.22 11.70 12.00 704,463 -0.11(-0.91%)
Nov 19, 2007 12.14 12.20 11.90 12.11 977,790 -0.17(-1.38%)
Nov 16, 2007 11.95 12.45 11.92 12.28 556,220 +0.38(+3.19%)
Nov 15, 2007 11.76 12.08 11.75 11.90 286,417 +0.07(+0.59%)
Nov 14, 2007 12.25 12.33 11.80 11.83 421,731 -0.36(-2.95%)
Nov 13, 2007 11.89 12.27 11.89 12.19 768,818 +0.36(+3.04%)
Nov 12, 2007 11.83 12.30 11.74 11.83 625,126 -0.03(-0.25%)
Nov 09, 2007 11.84 12.07 11.69 11.86 444,709 -0.17(-1.41%)
Nov 08, 2007 11.88 12.06 11.67 12.03 660,884 +0.22(+1.86%)
Nov 07, 2007 12.29 12.39 11.80 11.81 595,502 -0.68(-5.44%)
Nov 06, 2007 11.99 12.50 11.99 12.49 618,853 +0.52(+4.34%)
Nov 05, 2007 12.06 12.08 11.80 11.97 760,755 -0.21(-1.72%)
Nov 02, 2007 12.10 12.20 11.67 12.18 783,830 +0.25(+2.10%)
Nov 01, 2007 12.49 12.49 11.85 11.93 999,061 -0.74(-5.84%)
Oct 31, 2007 12.45 12.78 12.29 12.67 1,046,314 +0.21(+1.69%)
Oct 30, 2007 12.10 12.48 11.34 12.46 4,494,229 +1.68(+15.58%)
Oct 29, 2007 11.13 11.24 10.72 10.78 855,709 -0.19(-1.73%)
Oct 26, 2007 11.19 11.35 10.92 10.97 716,866 -0.04(-0.36%)
Oct 25, 2007 11.42 11.45 10.95 11.01 606,232 -0.39(-3.42%)
Oct 24, 2007 11.55 11.62 10.94 11.40 960,384 -0.26(-2.23%)
Oct 23, 2007 11.84 11.88 11.50 11.66 490,667 -0.04(-0.34%)
Oct 22, 2007 11.20 11.88 11.10 11.70 661,400 +0.45(+4.00%)
Oct 19, 2007 11.38 11.43 11.23 11.25 673,689 -0.15(-1.32%)
Oct 18, 2007 11.17 11.46 11.00 11.40 837,082 +0.19(+1.69%)
Oct 17, 2007 10.92 11.40 10.92 11.21 778,836 +0.36(+3.32%)
Oct 16, 2007 10.67 11.07 10.51 10.85 523,973 +0.21(+1.97%)
Oct 15, 2007 11.17 11.21 10.57 10.64 930,209 -0.55(-4.92%)
Oct 12, 2007 10.90 11.34 10.83 11.19 886,671 +0.28(+2.57%)
Oct 11, 2007 11.55 11.60 10.80 10.91 1,211,720 -0.59(-5.13%)
Oct 10, 2007 11.50 11.55 11.45 11.50 370,257 -0.03(-0.26%)
Oct 09, 2007 11.58 11.70 11.41 11.53 582,311 -0.02(-0.17%)
Oct 08, 2007 11.89 11.93 11.53 11.55 597,148 -0.39(-3.27%)
Oct 05, 2007 12.10 12.10 11.72 11.94 1,072,046 -0.04(-0.33%)
Oct 04, 2007 11.85 12.12 11.85 11.98 398,470 +0.17(+1.44%)
Oct 03, 2007 11.85 12.04 11.76 11.81 626,524 -0.18(-1.50%)
Oct 02, 2007 12.10 12.20 11.78 11.99 608,756 -0.07(-0.58%)
Oct 01, 2007 11.71 12.12 11.70 12.06 458,321 +0.36(+3.08%)
Sep 28, 2007 11.98 12.10 11.65 11.70 469,771 -0.31(-2.58%)
Sep 27, 2007 11.99 12.08 11.83 12.01 196,124 +0.10(+0.84%)
Sep 26, 2007 11.73 12.00 11.73 11.91 531,079 +0.26(+2.23%)
Sep 25, 2007 12.17 12.17 11.58 11.65 1,063,552 -0.57(-4.66%)
Sep 24, 2007 12.27 12.52 12.15 12.22 504,040 -0.03(-0.24%)
Sep 21, 2007 12.21 12.44 11.93 12.25 499,712 +0.15(+1.24%)
Sep 20, 2007 12.57 12.57 12.07 12.10 409,808 -0.49(-3.89%)
Sep 19, 2007 12.29 12.92 12.22 12.59 543,577 +0.38(+3.11%)
Sep 18, 2007 11.70 12.29 11.48 12.21 859,897 +0.59(+5.08%)
Sep 17, 2007 11.95 12.06 11.60 11.62 557,486 -0.38(-3.17%)
Sep 14, 2007 11.99 12.12 11.90 12.00 428,939 -0.09(-0.74%)
Sep 13, 2007 12.11 12.32 11.97 12.09 289,719 +0.07(+0.58%)
Sep 12, 2007 12.21 12.25 11.98 12.02 258,736 -0.21(-1.72%)
Sep 11, 2007 12.07 12.25 11.96 12.23 456,063 +0.23(+1.92%)
Sep 10, 2007 12.23 12.42 11.89 12.00 787,132 -0.18(-1.48%)
Sep 07, 2007 12.35 12.55 12.18 12.18 454,047 -0.37(-2.95%)
Sep 06, 2007 12.72 12.83 12.49 12.55 480,013 -0.14(-1.10%)
Sep 05, 2007 12.77 12.91 12.61 12.69 512,563 -0.21(-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.