Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.66 -1.96 (-1.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.43 10.57 10.35 10.37 444,653 -0.03(-0.30%)
Dec 28, 2006 10.50 10.60 10.40 10.40 451,361 -0.16(-1.48%)
Dec 27, 2006 10.36 10.56 10.32 10.56 352,183 +0.18(+1.73%)
Dec 26, 2006 10.19 10.40 10.18 10.38 527,856 +0.21(+2.08%)
Dec 22, 2006 10.25 10.29 10.15 10.17 322,245 -0.07(-0.69%)
Dec 21, 2006 10.39 10.51 10.18 10.24 307,061 -0.16(-1.50%)
Dec 20, 2006 10.15 10.54 10.15 10.39 593,994 +0.23(+2.23%)
Dec 19, 2006 10.21 10.32 10.01 10.17 622,074 -0.04(-0.38%)
Dec 18, 2006 10.43 10.56 10.20 10.21 580,328 -0.21(-2.03%)
Dec 15, 2006 10.48 10.57 10.39 10.42 478,076 -0.06(-0.60%)
Dec 14, 2006 10.35 10.77 10.35 10.48 258,440 +0.10(+0.98%)
Dec 13, 2006 10.54 10.61 10.37 10.38 568,222 -0.09(-0.82%)
Dec 12, 2006 10.72 10.75 10.45 10.46 347,416 -0.25(-2.34%)
Dec 11, 2006 10.58 10.79 10.54 10.72 725,416 +0.13(+1.18%)
Dec 08, 2006 10.45 10.64 10.30 10.59 356,022 +0.13(+1.27%)
Dec 07, 2006 10.56 10.64 10.40 10.46 558,136 -0.10(-0.96%)
Dec 06, 2006 10.71 10.71 10.48 10.56 592,899 -0.18(-1.67%)
Dec 05, 2006 11.03 11.11 10.72 10.74 490,605 -0.27(-2.49%)
Dec 04, 2006 10.75 11.01 10.75 11.01 530,440 +0.30(+2.77%)
Dec 01, 2006 10.75 10.84 10.47 10.72 444,445 +0.00(+0.00%)
Nov 30, 2006 10.87 10.87 10.69 10.72 277,831 -0.20(-1.79%)
Nov 29, 2006 10.91 10.99 10.79 10.91 202,260 +0.10(+0.94%)
Nov 28, 2006 10.68 10.92 10.64 10.81 414,983 +0.09(+0.80%)
Nov 27, 2006 11.08 11.15 10.66 10.72 534,682 -0.39(-3.52%)
Nov 24, 2006 11.22 11.31 11.07 11.11 94,696 -0.20(-1.73%)
Nov 22, 2006 11.36 11.44 11.23 11.31 372,674 -0.05(-0.48%)
Nov 21, 2006 11.34 11.38 11.24 11.36 469,997 +0.04(+0.35%)
Nov 20, 2006 11.43 11.51 11.23 11.33 484,918 -0.15(-1.30%)
Nov 17, 2006 11.53 11.60 11.38 11.47 583,230 -0.06(-0.54%)
Nov 16, 2006 11.54 11.63 11.45 11.54 748,281 +0.09(+0.82%)
Nov 15, 2006 11.51 11.58 11.41 11.44 975,634 -0.05(-0.48%)
Nov 14, 2006 11.20 11.51 11.14 11.50 647,033 +0.36(+3.23%)
Nov 13, 2006 10.95 11.24 10.91 11.14 691,063 +0.10(+0.92%)
Nov 10, 2006 11.11 11.17 10.97 11.04 795,663 -0.10(-0.91%)
Nov 09, 2006 11.37 11.38 11.06 11.14 563,795 -0.26(-2.26%)
Nov 08, 2006 11.40 11.48 11.26 11.40 429,914 -0.01(-0.07%)
Nov 07, 2006 11.51 11.55 11.34 11.40 426,582 -0.08(-0.68%)
Nov 06, 2006 11.18 11.51 11.13 11.48 684,816 +0.39(+3.53%)
Nov 03, 2006 11.47 11.50 10.92 11.09 777,258 -0.38(-3.27%)
Nov 02, 2006 11.46 11.64 11.29 11.47 831,514 -0.08(-0.68%)
Nov 01, 2006 11.45 11.58 11.42 11.54 2,063,775 +0.24(+2.14%)
Oct 31, 2006 11.36 11.37 11.15 11.30 1,296,038 +0.08(+0.70%)
Oct 30, 2006 11.01 11.22 10.96 11.22 1,070,114 +0.27(+2.43%)
Oct 27, 2006 10.94 11.07 10.75 10.96 897,962 +0.00(+0.00%)
Oct 26, 2006 10.83 10.96 10.55 10.96 1,059,508 +0.07(+0.65%)
Oct 25, 2006 10.27 10.89 10.20 10.89 1,271,705 +0.59(+5.69%)
Oct 24, 2006 10.50 10.54 10.29 10.30 786,283 -0.26(-2.45%)
Oct 23, 2006 10.21 10.58 10.20 10.56 359,799 +0.27(+2.66%)
Oct 20, 2006 10.56 10.56 10.20 10.29 406,082 -0.22(-2.08%)
Oct 19, 2006 10.66 10.71 10.44 10.50 304,964 -0.16(-1.47%)
Oct 18, 2006 10.50 10.71 10.37 10.66 406,166 +0.19(+1.79%)
Oct 17, 2006 10.48 10.56 10.23 10.47 660,799 -0.12(-1.11%)
Oct 16, 2006 10.51 10.59 10.39 10.59 321,238 +0.05(+0.44%)
Oct 13, 2006 10.59 10.59 10.41 10.54 398,377 -0.02(-0.15%)
Oct 12, 2006 10.17 10.57 10.17 10.56 543,528 +0.41(+4.09%)
Oct 11, 2006 10.30 10.30 10.07 10.14 482,030 -0.17(-1.67%)
Oct 10, 2006 10.60 10.60 10.23 10.32 328,070 -0.23(-2.15%)
Oct 09, 2006 10.54 10.56 10.32 10.54 295,755 -0.03(-0.30%)
Oct 06, 2006 10.60 10.64 10.44 10.57 358,004 -0.08(-0.73%)
Oct 05, 2006 10.50 10.69 10.40 10.65 622,767 +0.20(+1.87%)
Oct 04, 2006 10.04 10.68 9.964 10.46 1,460,420 +0.42(+4.21%)
Oct 03, 2006 9.878 10.10 9.644 10.03 658,834 +0.16(+1.58%)
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.