Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.44 10.58 10.35 10.37 444,584 -0.03(-0.30%)
Dec 28, 2006 10.50 10.60 10.40 10.40 451,290 -0.16(-1.48%)
Dec 27, 2006 10.36 10.56 10.33 10.56 352,128 +0.18(+1.73%)
Dec 26, 2006 10.19 10.40 10.18 10.38 527,774 +0.21(+2.08%)
Dec 22, 2006 10.26 10.29 10.15 10.17 322,195 -0.07(-0.69%)
Dec 21, 2006 10.39 10.51 10.18 10.24 307,013 -0.16(-1.50%)
Dec 20, 2006 10.15 10.54 10.15 10.40 593,902 +0.23(+2.23%)
Dec 19, 2006 10.21 10.32 10.01 10.17 621,977 -0.04(-0.38%)
Dec 18, 2006 10.43 10.56 10.20 10.21 580,237 -0.21(-2.03%)
Dec 15, 2006 10.48 10.58 10.40 10.42 478,002 -0.06(-0.60%)
Dec 14, 2006 10.35 10.77 10.35 10.48 258,400 +0.10(+0.98%)
Dec 13, 2006 10.54 10.61 10.37 10.38 568,134 -0.09(-0.82%)
Dec 12, 2006 10.72 10.76 10.45 10.47 347,362 -0.25(-2.34%)
Dec 11, 2006 10.58 10.80 10.54 10.72 725,303 +0.13(+1.18%)
Dec 08, 2006 10.45 10.65 10.30 10.59 355,967 +0.13(+1.27%)
Dec 07, 2006 10.56 10.65 10.40 10.46 558,049 -0.10(-0.96%)
Dec 06, 2006 10.71 10.71 10.48 10.56 592,806 -0.18(-1.67%)
Dec 05, 2006 11.03 11.12 10.72 10.74 490,528 -0.27(-2.49%)
Dec 04, 2006 10.76 11.01 10.76 11.01 530,357 +0.30(+2.77%)
Dec 01, 2006 10.76 10.84 10.47 10.72 444,376 +0.00(+0.00%)
Nov 30, 2006 10.87 10.87 10.69 10.72 277,787 -0.20(-1.79%)
Nov 29, 2006 10.91 10.99 10.79 10.91 202,229 +0.10(+0.94%)
Nov 28, 2006 10.68 10.92 10.64 10.81 414,918 +0.09(+0.80%)
Nov 27, 2006 11.08 11.15 10.66 10.72 534,599 -0.39(-3.52%)
Nov 24, 2006 11.22 11.31 11.08 11.12 94,681 -0.20(-1.73%)
Nov 22, 2006 11.37 11.44 11.23 11.31 372,616 -0.05(-0.48%)
Nov 21, 2006 11.34 11.38 11.24 11.37 469,924 +0.04(+0.35%)
Nov 20, 2006 11.43 11.51 11.23 11.33 484,842 -0.15(-1.29%)
Nov 17, 2006 11.53 11.60 11.38 11.48 583,139 -0.06(-0.54%)
Nov 16, 2006 11.55 11.63 11.45 11.54 748,164 +0.09(+0.82%)
Nov 15, 2006 11.51 11.58 11.41 11.44 975,482 -0.05(-0.48%)
Nov 14, 2006 11.20 11.51 11.14 11.50 646,932 +0.36(+3.23%)
Nov 13, 2006 10.95 11.24 10.91 11.14 690,955 +0.10(+0.92%)
Nov 10, 2006 11.12 11.17 10.97 11.04 795,539 -0.10(-0.91%)
Nov 09, 2006 11.37 11.38 11.06 11.14 563,707 -0.26(-2.26%)
Nov 08, 2006 11.41 11.48 11.26 11.40 429,847 -0.01(-0.07%)
Nov 07, 2006 11.51 11.55 11.34 11.41 426,516 -0.08(-0.68%)
Nov 06, 2006 11.19 11.51 11.13 11.48 684,709 +0.39(+3.53%)
Nov 03, 2006 11.47 11.50 10.92 11.09 777,137 -0.38(-3.27%)
Nov 02, 2006 11.46 11.64 11.29 11.47 831,384 -0.08(-0.68%)
Nov 01, 2006 11.45 11.58 11.42 11.55 2,063,453 +0.24(+2.15%)
Oct 31, 2006 11.37 11.37 11.15 11.30 1,295,836 +0.08(+0.70%)
Oct 30, 2006 11.01 11.23 10.96 11.23 1,069,947 +0.27(+2.43%)
Oct 27, 2006 10.94 11.07 10.76 10.96 897,822 +0.00(+0.00%)
Oct 26, 2006 10.83 10.96 10.55 10.96 1,059,343 +0.07(+0.65%)
Oct 25, 2006 10.27 10.89 10.20 10.89 1,271,507 +0.59(+5.69%)
Oct 24, 2006 10.50 10.54 10.29 10.30 786,161 -0.26(-2.44%)
Oct 23, 2006 10.22 10.58 10.20 10.56 359,743 +0.27(+2.66%)
Oct 20, 2006 10.56 10.56 10.20 10.29 406,019 -0.22(-2.08%)
Oct 19, 2006 10.66 10.71 10.44 10.51 304,917 -0.16(-1.47%)
Oct 18, 2006 10.51 10.71 10.37 10.66 406,103 +0.19(+1.79%)
Oct 17, 2006 10.48 10.56 10.23 10.47 660,696 -0.12(-1.11%)
Oct 16, 2006 10.51 10.59 10.40 10.59 321,188 +0.05(+0.44%)
Oct 13, 2006 10.59 10.59 10.41 10.54 398,315 -0.02(-0.15%)
Oct 12, 2006 10.17 10.57 10.17 10.56 543,444 +0.41(+4.09%)
Oct 11, 2006 10.30 10.30 10.08 10.15 481,954 -0.17(-1.67%)
Oct 10, 2006 10.60 10.60 10.23 10.32 328,019 -0.23(-2.15%)
Oct 09, 2006 10.54 10.56 10.33 10.54 295,709 -0.03(-0.30%)
Oct 06, 2006 10.60 10.65 10.44 10.58 357,948 -0.08(-0.73%)
Oct 05, 2006 10.50 10.69 10.40 10.65 622,670 +0.20(+1.87%)
Oct 04, 2006 10.04 10.68 9.966 10.46 1,460,192 +0.42(+4.21%)
Oct 03, 2006 9.880 10.10 9.645 10.04 658,731 +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.