Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 9.909 10.10 9.587 9.708 748,443 -0.21(-2.11%)
Aug 30, 2006 9.370 9.965 9.282 9.917 1,324,023 +0.42(+4.40%)
Aug 29, 2006 9.250 9.517 9.169 9.499 880,391 +0.27(+2.87%)
Aug 28, 2006 9.089 9.274 8.993 9.234 446,114 +0.19(+2.13%)
Aug 25, 2006 9.121 9.250 8.968 9.041 573,065 -0.14(-1.57%)
Aug 24, 2006 9.483 9.491 9.137 9.185 942,052 -0.29(-3.05%)
Aug 23, 2006 9.579 9.716 9.362 9.475 476,320 -0.12(-1.30%)
Aug 22, 2006 9.877 10.04 9.579 9.599 699,266 -0.34(-3.44%)
Aug 21, 2006 9.483 9.965 9.443 9.941 1,559,770 +0.26(+2.66%)
Aug 18, 2006 9.451 9.700 9.153 9.684 1,011,633 +0.28(+2.99%)
Aug 17, 2006 9.250 9.459 9.017 9.402 585,306 +0.15(+1.65%)
Aug 16, 2006 9.001 9.354 8.968 9.250 953,335 +0.30(+3.32%)
Aug 15, 2006 8.735 8.952 8.695 8.952 737,854 +0.30(+3.44%)
Aug 14, 2006 8.390 8.816 8.342 8.655 774,966 +0.27(+3.16%)
Aug 11, 2006 8.414 8.446 8.237 8.390 512,661 -0.01(-0.10%)
Aug 10, 2006 8.004 8.494 7.932 8.398 935,500 +0.35(+4.40%)
Aug 09, 2006 8.470 8.510 8.004 8.044 1,175,364 -0.40(-4.76%)
Aug 08, 2006 8.462 8.526 8.406 8.446 923,481 +0.02(+0.19%)
Aug 07, 2006 8.518 8.518 8.358 8.430 1,350,184 -0.13(-1.50%)
Aug 04, 2006 8.117 8.567 8.012 8.559 1,301,245 +0.46(+5.65%)
Aug 03, 2006 7.779 8.109 7.361 8.101 1,890,200 +0.27(+3.49%)
Aug 02, 2006 8.092 8.168 7.787 7.827 903,735 -0.23(-2.79%)
Aug 01, 2006 8.534 8.719 7.940 8.052 2,864,527 -0.64(-7.39%)
Jul 31, 2006 8.727 8.808 8.495 8.695 892,776 +0.00(+0.00%)
Jul 28, 2006 8.904 8.904 8.671 8.695 770,312 -0.12(-1.37%)
Jul 27, 2006 9.129 9.322 8.768 8.816 596,820 -0.30(-3.26%)
Jul 26, 2006 9.595 9.595 8.985 9.113 901,713 -0.50(-5.18%)
Jul 25, 2006 9.483 9.660 9.378 9.611 538,372 +0.16(+1.70%)
Jul 24, 2006 9.089 9.491 9.137 9.451 489,372 +0.36(+3.98%)
Jul 21, 2006 9.041 9.129 8.743 9.089 471,132 +0.00(+0.00%)
Jul 20, 2006 9.635 9.660 9.073 9.089 357,188 -0.56(-5.83%)
Jul 19, 2006 9.193 9.660 9.153 9.652 524,901 +0.43(+4.62%)
Jul 18, 2006 9.370 9.483 9.137 9.226 442,667 -0.10(-1.03%)
Jul 17, 2006 9.242 9.499 9.201 9.322 579,382 +0.10(+1.05%)
Jul 14, 2006 9.201 9.330 9.009 9.226 584,052 +0.06(+0.70%)
Jul 13, 2006 9.523 9.523 9.145 9.161 891,840 -0.36(-3.80%)
Jul 12, 2006 9.732 10.05 9.306 9.523 619,137 -0.26(-2.63%)
Jul 11, 2006 9.732 9.836 9.523 9.780 981,240 -0.02(-0.16%)
Jul 10, 2006 9.965 10.01 9.748 9.796 1,130,048 -0.18(-1.77%)
Jul 07, 2006 10.33 10.33 9.949 9.973 1,132,372 -0.35(-3.42%)
Jul 06, 2006 10.62 10.62 10.07 10.33 921,966 -0.31(-2.87%)
Jul 05, 2006 11.01 11.02 10.60 10.63 491,398 -0.49(-4.41%)
Jul 03, 2006 10.85 11.14 10.71 11.12 261,228 +0.26(+2.37%)
Jun 30, 2006 11.09 11.09 10.77 10.87 1,221,442 -0.16(-1.46%)
Jun 29, 2006 10.93 11.06 10.76 11.03 467,507 +0.15(+1.40%)
Jun 28, 2006 10.95 11.01 10.58 10.87 506,517 -0.09(-0.81%)
Jun 27, 2006 11.09 11.15 10.82 10.96 318,839 -0.11(-1.02%)
Jun 26, 2006 10.98 11.21 10.82 11.07 391,352 +0.14(+1.32%)
Jun 23, 2006 10.71 10.98 10.62 10.93 295,300 +0.23(+2.18%)
Jun 22, 2006 10.77 10.89 10.62 10.70 199,873 -0.12(-1.11%)
Jun 21, 2006 10.50 10.84 10.47 10.82 590,911 +0.30(+2.83%)
Jun 20, 2006 10.85 10.89 10.45 10.52 758,876 -0.35(-3.25%)
Jun 19, 2006 11.12 11.32 10.87 10.87 661,576 -0.23(-2.03%)
Jun 16, 2006 11.11 11.40 10.93 11.10 1,068,294 -0.04(-0.36%)
Jun 15, 2006 10.56 11.16 10.56 11.14 1,092,199 +0.65(+6.21%)
Jun 14, 2006 10.44 10.69 10.01 10.49 585,555 +0.02(+0.15%)
Jun 13, 2006 10.18 10.63 10.05 10.47 663,806 +0.30(+2.92%)
Jun 12, 2006 10.59 10.66 10.13 10.17 507,405 -0.45(-4.24%)
Jun 09, 2006 10.58 10.76 10.56 10.62 311,328 +0.10(+0.92%)
Jun 08, 2006 10.39 10.59 10.25 10.53 358,553 +0.08(+0.77%)
Jun 07, 2006 10.54 10.78 10.41 10.45 338,224 -0.11(-1.07%)
Jun 06, 2006 10.50 10.62 10.28 10.56 566,084 +0.06(+0.54%)
Jun 05, 2006 10.86 10.91 10.29 10.50 702,224 -0.35(-3.26%)
Jun 02, 2006 10.91 10.98 10.72 10.86 406,924 +0.04(+0.37%)
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.