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 9.723 9.755 9.216 9.263 4,615,190 -0.54(-5.49%)
Jul 30, 2007 9.973 10.00 9.794 9.802 2,624,764 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.817 10.01 1,302,103 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.989 10.09 1,972,279 -0.04(-0.39%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,695,001 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 821,089 -0.09(-0.92%)
Jul 23, 2007 10.14 10.32 10.06 10.20 604,580 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.934 9.973 1,197,356 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,781 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.14 10.38 702,942 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,379 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.50 10.64 658,641 -0.17(-1.59%)
Jul 13, 2007 10.75 10.82 10.47 10.81 1,306,929 +0.05(+0.43%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,746 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,622 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,603 +0.11(+1.06%)
Jul 09, 2007 10.46 10.52 10.14 10.31 2,300,455 -0.15(-1.42%)
Jul 06, 2007 9.802 10.50 9.770 10.46 1,869,430 +0.66(+6.69%)
Jul 05, 2007 9.989 9.993 9.762 9.802 1,738,250 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.915 9.973 999,584 -0.02(-0.23%)
Jul 02, 2007 9.997 10.14 9.880 9.997 579,284 +0.02(+0.16%)
Jun 29, 2007 10.35 10.39 9.887 9.981 1,015,597 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.25 10.33 2,040,786 -0.10(-0.97%)
Jun 27, 2007 9.755 10.43 9.638 10.43 2,199,605 +0.56(+5.69%)
Jun 26, 2007 9.841 9.919 9.786 9.872 1,050,315 +0.04(+0.40%)
Jun 25, 2007 9.794 9.934 9.755 9.833 1,045,676 +0.00(+0.00%)
Jun 22, 2007 9.934 9.934 9.770 9.833 1,033,250 -0.12(-1.18%)
Jun 21, 2007 10.07 10.11 9.770 9.950 975,673 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.11 1,328,593 -0.35(-3.36%)
Jun 19, 2007 10.64 10.67 10.44 10.46 1,029,121 -0.23(-2.19%)
Jun 18, 2007 10.70 10.75 10.61 10.70 1,588,340 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,820 +0.00(+0.00%)
Jun 14, 2007 10.55 10.78 10.49 10.71 939,805 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,097,037 +0.32(+3.13%)
Jun 12, 2007 10.44 10.46 10.11 10.24 1,238,380 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,264 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.32 10.46 729,083 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,120,163 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.82 864,166 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,906 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,538 +0.27(+2.50%)
Jun 01, 2007 10.88 11.08 10.83 10.95 1,210,512 +0.14(+1.30%)
May 31, 2007 11.07 11.07 10.77 10.81 1,102,104 -0.19(-1.70%)
May 30, 2007 11.17 11.25 10.90 11.00 2,139,932 +0.22(+2.03%)
May 29, 2007 10.84 10.98 10.61 10.78 1,767,033 -0.05(-0.50%)
May 25, 2007 10.71 10.90 10.65 10.83 1,038,469 +0.15(+1.39%)
May 24, 2007 11.00 11.20 10.65 10.68 1,322,520 -0.30(-2.70%)
May 23, 2007 11.01 11.16 10.95 10.98 1,311,016 +0.01(+0.07%)
May 22, 2007 11.05 11.09 10.86 10.97 952,932 -0.10(-0.92%)
May 21, 2007 11.00 11.20 10.89 11.07 954,287 +0.09(+0.78%)
May 18, 2007 10.89 11.01 10.81 10.99 754,035 +0.12(+1.08%)
May 17, 2007 11.06 11.11 10.78 10.87 944,001 -0.23(-2.11%)
May 16, 2007 11.14 11.28 10.94 11.10 929,907 -0.02(-0.14%)
May 15, 2007 11.57 11.57 11.11 11.12 1,405,584 -0.43(-3.72%)
May 14, 2007 11.79 11.79 11.54 11.55 800,350 -0.27(-2.31%)
May 11, 2007 11.77 11.86 11.74 11.82 706,122 +0.02(+0.13%)
May 10, 2007 11.99 12.08 11.80 11.81 607,371 -0.28(-2.32%)
May 09, 2007 12.02 12.10 11.90 12.09 1,114,318 -0.04(-0.32%)
May 08, 2007 12.10 12.19 12.01 12.13 8,086,053 -0.05(-0.38%)
May 07, 2007 12.10 12.21 12.08 12.17 858,493 +0.10(+0.84%)
May 04, 2007 12.21 12.27 11.89 12.07 1,035,868 -0.12(-1.02%)
May 03, 2007 12.45 12.49 12.17 12.20 3,256,400 +0.27(+2.29%)
May 02, 2007 11.71 12.10 11.67 11.92 2,026,617 +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.