Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.68 +0.41 (+0.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 11.43 11.55 11.40 11.52 2,068,095 +0.24(+2.14%)
Oct 31, 2006 11.34 11.35 11.13 11.28 1,298,751 +0.08(+0.70%)
Oct 30, 2006 10.99 11.20 10.93 11.20 1,072,354 +0.27(+2.43%)
Oct 27, 2006 10.92 11.04 10.73 10.93 899,842 +0.00(+0.00%)
Oct 26, 2006 10.81 10.93 10.53 10.93 1,061,726 +0.07(+0.65%)
Oct 25, 2006 10.25 10.86 10.18 10.86 1,274,368 +0.59(+5.70%)
Oct 24, 2006 10.47 10.52 10.26 10.28 787,929 -0.26(-2.44%)
Oct 23, 2006 10.19 10.56 10.18 10.54 360,552 +0.27(+2.66%)
Oct 20, 2006 10.54 10.54 10.18 10.26 406,932 -0.22(-2.09%)
Oct 19, 2006 10.64 10.69 10.42 10.48 305,603 -0.16(-1.47%)
Oct 18, 2006 10.48 10.69 10.35 10.64 407,016 +0.19(+1.79%)
Oct 17, 2006 10.46 10.54 10.21 10.45 662,182 -0.12(-1.11%)
Oct 16, 2006 10.49 10.57 10.37 10.57 321,910 +0.05(+0.44%)
Oct 13, 2006 10.57 10.57 10.39 10.52 399,211 -0.02(-0.15%)
Oct 12, 2006 10.15 10.54 10.15 10.54 544,666 +0.41(+4.09%)
Oct 11, 2006 10.28 10.28 10.05 10.12 483,039 -0.17(-1.67%)
Oct 10, 2006 10.58 10.58 10.21 10.29 328,757 -0.23(-2.15%)
Oct 09, 2006 10.52 10.54 10.30 10.52 296,374 -0.03(-0.30%)
Oct 06, 2006 10.58 10.62 10.42 10.55 358,754 -0.08(-0.73%)
Oct 05, 2006 10.47 10.67 10.38 10.63 624,071 +0.20(+1.87%)
Oct 04, 2006 10.02 10.65 9.944 10.44 1,463,477 +0.42(+4.21%)
Oct 03, 2006 9.858 10.08 9.624 10.01 660,213 +0.16(+1.58%)
Oct 02, 2006 9.584 9.998 9.538 9.858 1,037,461 +0.27(+2.85%)
Sep 29, 2006 9.756 9.826 9.499 9.584 931,504 -0.13(-1.37%)
Sep 28, 2006 9.912 10.02 9.670 9.717 1,408,185 -0.17(-1.74%)
Sep 27, 2006 10.22 10.37 9.787 9.889 1,135,351 -0.34(-3.36%)
Sep 26, 2006 10.18 10.31 10.02 10.23 872,423 +0.01(+0.08%)
Sep 25, 2006 10.29 10.37 10.08 10.22 811,043 +0.02(+0.23%)
Sep 22, 2006 10.89 10.89 10.15 10.20 1,455,381 -0.30(-2.83%)
Sep 21, 2006 10.86 10.88 10.41 10.50 635,748 -0.30(-2.75%)
Sep 20, 2006 10.61 10.98 10.55 10.79 463,358 +0.23(+2.22%)
Sep 19, 2006 10.54 10.75 10.15 10.56 1,116,009 +0.02(+0.22%)
Sep 18, 2006 10.42 10.54 10.26 10.54 633,798 +0.11(+1.05%)
Sep 15, 2006 10.56 10.71 10.26 10.43 2,265,405 +0.00(+0.00%)
Sep 14, 2006 10.54 10.54 10.08 10.43 929,751 -0.10(-0.96%)
Sep 13, 2006 10.16 10.58 10.07 10.53 1,317,078 +0.34(+3.29%)
Sep 12, 2006 9.561 10.20 9.553 10.19 1,399,668 +0.64(+6.66%)
Sep 11, 2006 9.413 9.592 9.202 9.557 722,275 +0.06(+0.62%)
Sep 08, 2006 9.264 9.545 9.225 9.499 498,759 +0.24(+2.61%)
Sep 07, 2006 9.311 9.413 9.225 9.257 338,118 -0.13(-1.41%)
Sep 06, 2006 9.288 9.475 9.233 9.389 417,984 +0.01(+0.08%)
Sep 05, 2006 9.327 9.428 9.296 9.382 392,834 -0.02(-0.25%)
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.