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 (%)
Jan 31, 2007 10.52 10.67 10.46 10.57 533,312 +0.03(+0.30%)
Jan 30, 2007 10.40 10.55 10.34 10.54 416,171 +0.14(+1.35%)
Jan 29, 2007 10.56 10.56 10.33 10.40 616,567 -0.19(-1.77%)
Jan 26, 2007 10.54 10.60 10.41 10.58 401,334 +0.04(+0.37%)
Jan 25, 2007 10.58 10.61 10.42 10.54 1,000,590 -0.08(-0.73%)
Jan 24, 2007 10.44 10.63 10.34 10.62 489,049 +0.23(+2.18%)
Jan 23, 2007 10.08 10.45 10.08 10.40 386,363 +0.32(+3.18%)
Jan 22, 2007 10.42 10.43 10.07 10.08 620,856 -0.33(-3.15%)
Jan 19, 2007 10.40 10.43 10.30 10.40 366,003 -0.03(-0.30%)
Jan 18, 2007 10.54 10.58 10.34 10.44 489,936 -0.12(-1.11%)
Jan 17, 2007 10.38 10.60 10.38 10.55 628,717 +0.14(+1.35%)
Jan 16, 2007 10.64 10.76 10.38 10.41 909,250 -0.24(-2.27%)
Jan 12, 2007 10.63 10.67 10.48 10.65 430,878 +0.05(+0.52%)
Jan 11, 2007 10.48 10.63 10.41 10.60 521,196 +0.12(+1.19%)
Jan 10, 2007 10.15 10.50 10.15 10.47 1,158,034 +0.33(+3.23%)
Jan 09, 2007 9.826 10.19 9.826 10.15 871,041 +0.32(+3.26%)
Jan 08, 2007 9.959 10.01 9.756 9.826 1,071,773 -0.14(-1.41%)
Jan 05, 2007 10.08 10.21 9.920 9.967 1,042,801 -0.16(-1.62%)
Jan 04, 2007 10.08 10.15 9.881 10.13 453,272 +0.04(+0.39%)
Jan 03, 2007 10.23 10.36 9.983 10.09 954,641 -0.26(-2.49%)
Dec 29, 2006 10.41 10.55 10.33 10.35 445,584 -0.03(-0.30%)
Dec 28, 2006 10.47 10.58 10.38 10.38 452,306 -0.16(-1.48%)
Dec 27, 2006 10.33 10.54 10.30 10.54 352,920 +0.18(+1.73%)
Dec 26, 2006 10.17 10.38 10.16 10.36 528,961 +0.21(+2.08%)
Dec 22, 2006 10.23 10.27 10.13 10.15 322,920 -0.07(-0.69%)
Dec 21, 2006 10.37 10.49 10.16 10.22 307,704 -0.16(-1.50%)
Dec 20, 2006 10.13 10.51 10.13 10.37 595,238 +0.23(+2.23%)
Dec 19, 2006 10.19 10.29 9.990 10.15 623,376 -0.04(-0.38%)
Dec 18, 2006 10.40 10.54 10.18 10.19 581,543 -0.21(-2.03%)
Dec 15, 2006 10.46 10.55 10.37 10.40 479,077 -0.06(-0.60%)
Dec 14, 2006 10.33 10.75 10.33 10.46 258,981 +0.10(+0.98%)
Dec 13, 2006 10.52 10.58 10.35 10.36 569,412 -0.09(-0.82%)
Dec 12, 2006 10.69 10.73 10.43 10.44 348,144 -0.25(-2.34%)
Dec 11, 2006 10.56 10.77 10.51 10.69 726,935 +0.12(+1.18%)
Dec 08, 2006 10.43 10.62 10.28 10.57 356,768 +0.13(+1.27%)
Dec 07, 2006 10.54 10.62 10.38 10.44 559,304 -0.10(-0.96%)
Dec 06, 2006 10.69 10.69 10.46 10.54 594,140 -0.18(-1.68%)
Dec 05, 2006 11.01 11.09 10.70 10.72 491,632 -0.27(-2.49%)
Dec 04, 2006 10.73 10.99 10.73 10.99 531,550 +0.30(+2.77%)
Dec 01, 2006 10.73 10.82 10.45 10.69 445,375 +0.00(+0.00%)
Nov 30, 2006 10.85 10.85 10.67 10.69 278,412 -0.20(-1.79%)
Nov 29, 2006 10.89 10.97 10.76 10.89 202,684 +0.10(+0.94%)
Nov 28, 2006 10.65 10.90 10.61 10.79 415,852 +0.09(+0.80%)
Nov 27, 2006 11.06 11.12 10.64 10.70 535,801 -0.39(-3.52%)
Nov 24, 2006 11.19 11.29 11.05 11.09 94,894 -0.20(-1.73%)
Nov 22, 2006 11.34 11.42 11.21 11.29 373,454 -0.05(-0.48%)
Nov 21, 2006 11.32 11.36 11.22 11.34 470,981 +0.04(+0.35%)
Nov 20, 2006 11.40 11.49 11.21 11.30 485,933 -0.15(-1.30%)
Nov 17, 2006 11.50 11.57 11.36 11.45 584,451 -0.06(-0.54%)
Nov 16, 2006 11.52 11.61 11.43 11.51 749,847 +0.09(+0.82%)
Nov 15, 2006 11.49 11.55 11.39 11.42 977,677 -0.05(-0.48%)
Nov 14, 2006 11.18 11.49 11.11 11.47 648,387 +0.36(+3.23%)
Nov 13, 2006 10.93 11.22 10.89 11.11 692,509 +0.10(+0.92%)
Nov 10, 2006 11.09 11.15 10.94 11.01 797,329 -0.10(-0.91%)
Nov 09, 2006 11.35 11.36 11.04 11.11 564,975 -0.26(-2.26%)
Nov 08, 2006 11.38 11.46 11.24 11.37 430,814 -0.01(-0.07%)
Nov 07, 2006 11.48 11.53 11.32 11.38 427,475 -0.08(-0.68%)
Nov 06, 2006 11.16 11.48 11.11 11.46 686,249 +0.39(+3.53%)
Nov 03, 2006 11.44 11.47 10.90 11.07 778,885 -0.37(-3.27%)
Nov 02, 2006 11.43 11.61 11.26 11.44 833,255 -0.08(-0.68%)
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.