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 (%)
Jul 31, 2007 9.725 9.756 9.218 9.264 4,614,471 -0.54(-5.49%)
Jul 30, 2007 9.975 10.01 9.795 9.803 2,624,355 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.819 10.01 1,301,900 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.990 10.09 1,971,972 -0.04(-0.38%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,694,737 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 820,961 -0.09(-0.92%)
Jul 23, 2007 10.14 10.33 10.06 10.20 604,486 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.936 9.975 1,197,169 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,677 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.15 10.38 702,832 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,212 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.51 10.64 658,539 -0.17(-1.59%)
Jul 13, 2007 10.75 10.83 10.47 10.81 1,306,725 +0.05(+0.44%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,258 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,260 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,316 +0.11(+1.06%)
Jul 09, 2007 10.47 10.52 10.15 10.31 2,300,097 -0.15(-1.42%)
Jul 06, 2007 9.803 10.51 9.772 10.46 1,869,138 +0.66(+6.69%)
Jul 05, 2007 9.990 9.994 9.764 9.803 1,737,980 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.916 9.975 999,428 -0.02(-0.23%)
Jul 02, 2007 9.998 10.14 9.881 9.998 579,194 +0.02(+0.16%)
Jun 29, 2007 10.35 10.40 9.889 9.983 1,015,439 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.26 10.33 2,040,468 -0.10(-0.97%)
Jun 27, 2007 9.756 10.44 9.639 10.44 2,199,262 +0.56(+5.69%)
Jun 26, 2007 9.842 9.920 9.787 9.873 1,050,151 +0.04(+0.40%)
Jun 25, 2007 9.795 9.936 9.756 9.834 1,045,513 +0.00(+0.00%)
Jun 22, 2007 9.936 9.936 9.772 9.834 1,033,089 -0.12(-1.18%)
Jun 21, 2007 10.08 10.11 9.772 9.951 975,521 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.12 1,328,386 -0.35(-3.36%)
Jun 19, 2007 10.65 10.67 10.44 10.47 1,028,961 -0.23(-2.19%)
Jun 18, 2007 10.70 10.76 10.61 10.70 1,588,093 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,504 +0.00(+0.00%)
Jun 14, 2007 10.55 10.79 10.49 10.71 939,659 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,096,867 +0.32(+3.12%)
Jun 12, 2007 10.44 10.47 10.11 10.24 1,238,187 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,167 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.33 10.47 728,970 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,119,989 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.83 864,031 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,798 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,377 +0.27(+2.49%)
Jun 01, 2007 10.88 11.08 10.83 10.95 1,210,324 +0.14(+1.30%)
May 31, 2007 11.07 11.07 10.77 10.81 1,101,933 -0.19(-1.70%)
May 30, 2007 11.17 11.25 10.90 11.00 2,139,599 +0.22(+2.03%)
May 29, 2007 10.84 10.98 10.61 10.78 1,766,757 -0.05(-0.50%)
May 25, 2007 10.71 10.90 10.65 10.83 1,038,308 +0.15(+1.39%)
May 24, 2007 11.01 11.20 10.65 10.69 1,322,314 -0.30(-2.70%)
May 23, 2007 11.01 11.16 10.95 10.98 1,310,811 +0.01(+0.07%)
May 22, 2007 11.05 11.09 10.86 10.97 952,784 -0.10(-0.92%)
May 21, 2007 11.00 11.20 10.90 11.08 954,138 +0.09(+0.78%)
May 18, 2007 10.89 11.01 10.81 10.99 753,918 +0.12(+1.08%)
May 17, 2007 11.06 11.11 10.79 10.87 943,853 -0.23(-2.11%)
May 16, 2007 11.14 11.29 10.94 11.11 929,762 -0.02(-0.14%)
May 15, 2007 11.57 11.57 11.11 11.12 1,405,365 -0.43(-3.72%)
May 14, 2007 11.79 11.79 11.54 11.55 800,226 -0.27(-2.31%)
May 11, 2007 11.77 11.86 11.75 11.82 706,012 +0.02(+0.13%)
May 10, 2007 11.99 12.08 11.80 11.81 607,276 -0.28(-2.32%)
May 09, 2007 12.02 12.10 11.90 12.09 1,114,144 -0.04(-0.32%)
May 08, 2007 12.10 12.19 12.01 12.13 8,084,793 -0.05(-0.38%)
May 07, 2007 12.10 12.21 12.08 12.18 858,359 +0.10(+0.84%)
May 04, 2007 12.21 12.27 11.89 12.07 1,035,707 -0.12(-1.02%)
May 03, 2007 12.46 12.49 12.18 12.20 3,255,893 +0.27(+2.29%)
May 02, 2007 11.71 12.10 11.67 11.93 2,026,301 +0.09(+0.79%)
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.