Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.70 +0.43 (+0.28%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.23 10.46 9.778 9.825 1,058,232 -0.33(-3.23%)
Nov 29, 2007 9.872 10.18 9.591 10.15 798,924 +0.25(+2.52%)
Nov 28, 2007 9.489 10.04 9.482 9.903 1,360,675 +0.55(+5.93%)
Nov 27, 2007 9.482 9.700 9.255 9.349 678,884 -0.11(-1.16%)
Nov 26, 2007 9.591 9.750 9.419 9.458 659,251 -0.15(-1.54%)
Nov 23, 2007 9.474 9.716 9.364 9.606 197,454 +0.23(+2.41%)
Nov 21, 2007 9.318 9.638 9.208 9.380 787,090 +0.02(+0.17%)
Nov 20, 2007 9.482 9.536 9.130 9.364 902,724 -0.09(-0.91%)
Nov 19, 2007 9.474 9.521 9.286 9.450 1,252,975 -0.13(-1.38%)
Nov 16, 2007 9.325 9.716 9.302 9.583 712,760 +0.30(+3.19%)
Nov 15, 2007 9.177 9.427 9.169 9.286 367,025 +0.05(+0.59%)
Nov 14, 2007 9.560 9.622 9.208 9.232 540,421 -0.28(-2.95%)
Nov 13, 2007 9.279 9.575 9.279 9.513 985,191 +0.28(+3.04%)
Nov 12, 2007 9.232 9.599 9.162 9.232 801,059 -0.02(-0.25%)
Nov 09, 2007 9.240 9.419 9.123 9.255 569,866 -0.13(-1.41%)
Nov 08, 2007 9.271 9.411 9.107 9.388 846,880 +0.17(+1.86%)
Nov 07, 2007 9.591 9.669 9.208 9.216 763,098 -0.53(-5.44%)
Nov 06, 2007 9.357 9.755 9.357 9.747 793,020 +0.41(+4.34%)
Nov 05, 2007 9.411 9.427 9.208 9.341 974,859 -0.16(-1.72%)
Nov 02, 2007 9.443 9.521 9.107 9.505 1,004,428 +0.20(+2.10%)
Nov 01, 2007 9.747 9.747 9.247 9.310 1,280,233 -0.58(-5.84%)
Oct 31, 2007 9.716 9.973 9.591 9.887 1,340,785 +0.16(+1.69%)
Oct 30, 2007 9.443 9.739 8.849 9.723 5,759,069 +1.31(+15.58%)
Oct 29, 2007 8.686 8.771 8.366 8.412 1,096,536 -0.15(-1.73%)
Oct 26, 2007 8.732 8.857 8.522 8.561 918,618 -0.03(-0.36%)
Oct 25, 2007 8.912 8.935 8.545 8.592 776,847 -0.30(-3.42%)
Oct 24, 2007 9.013 9.068 8.537 8.896 1,230,671 -0.20(-2.23%)
Oct 23, 2007 9.240 9.271 8.974 9.099 628,758 -0.03(-0.34%)
Oct 22, 2007 8.740 9.271 8.662 9.130 847,542 +0.35(+4.00%)
Oct 19, 2007 8.881 8.920 8.764 8.779 863,289 -0.12(-1.32%)
Oct 18, 2007 8.717 8.943 8.584 8.896 1,072,667 +0.15(+1.70%)
Oct 17, 2007 8.522 8.896 8.522 8.748 998,028 +0.28(+3.32%)
Oct 16, 2007 8.327 8.639 8.202 8.467 671,438 +0.16(+1.97%)
Oct 15, 2007 8.717 8.748 8.249 8.303 1,192,003 -0.43(-4.92%)
Oct 12, 2007 8.506 8.849 8.451 8.732 1,136,212 +0.22(+2.57%)
Oct 11, 2007 9.013 9.052 8.428 8.514 1,552,742 -0.46(-5.13%)
Oct 10, 2007 8.974 9.013 8.935 8.974 474,460 -0.02(-0.26%)
Oct 09, 2007 9.037 9.130 8.904 8.998 746,194 -0.02(-0.17%)
Oct 08, 2007 9.279 9.310 8.998 9.013 765,207 -0.30(-3.27%)
Oct 05, 2007 9.443 9.443 9.146 9.318 1,373,759 -0.03(-0.33%)
Oct 04, 2007 9.247 9.458 9.247 9.349 510,614 +0.13(+1.44%)
Oct 03, 2007 9.247 9.396 9.177 9.216 802,850 -0.14(-1.50%)
Oct 02, 2007 9.443 9.521 9.193 9.357 780,082 -0.05(-0.58%)
Oct 01, 2007 9.138 9.458 9.130 9.411 587,309 +0.28(+3.08%)
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%)
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.