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 (%)
Mar 30, 2007 11.08 11.20 10.98 11.12 554,232 +0.05(+0.49%)
Mar 29, 2007 11.25 11.25 10.96 11.07 451,477 -0.09(-0.84%)
Mar 28, 2007 11.25 11.30 11.10 11.16 915,250 -0.23(-1.99%)
Mar 27, 2007 11.21 11.39 11.14 11.39 615,443 +0.16(+1.46%)
Mar 26, 2007 11.43 11.44 11.18 11.22 456,709 -0.23(-1.98%)
Mar 23, 2007 11.37 11.46 11.25 11.45 387,724 +0.06(+0.55%)
Mar 22, 2007 11.46 11.49 11.27 11.39 484,309 +0.00(+0.00%)
Mar 21, 2007 11.35 11.41 11.14 11.39 1,112,413 +0.03(+0.28%)
Mar 20, 2007 11.60 11.62 11.25 11.35 1,005,994 -0.29(-2.48%)
Mar 19, 2007 11.23 11.70 11.23 11.64 670,014 +0.44(+3.97%)
Mar 16, 2007 11.62 11.63 11.18 11.20 1,406,679 -0.43(-3.69%)
Mar 15, 2007 11.43 11.64 11.39 11.63 645,897 +0.14(+1.22%)
Mar 14, 2007 11.39 11.59 11.32 11.49 578,824 +0.09(+0.75%)
Mar 13, 2007 11.92 11.76 11.39 11.40 737,401 -0.52(-4.38%)
Mar 12, 2007 11.74 11.93 11.63 11.92 604,269 +0.25(+2.14%)
Mar 09, 2007 11.67 11.71 11.49 11.67 555,342 +0.12(+1.08%)
Mar 08, 2007 11.53 11.64 11.47 11.55 747,422 +0.16(+1.44%)
Mar 07, 2007 11.51 11.62 11.34 11.39 481,076 -0.16(-1.42%)
Mar 06, 2007 11.34 11.70 11.22 11.55 604,567 +0.34(+2.99%)
Mar 05, 2007 11.18 11.56 11.13 11.21 920,494 -0.12(-1.10%)
Mar 02, 2007 11.53 11.63 11.33 11.34 643,891 -0.28(-2.42%)
Mar 01, 2007 11.25 11.70 11.10 11.62 950,123 +0.19(+1.64%)
Feb 28, 2007 11.63 11.69 11.42 11.43 929,067 -0.19(-1.61%)
Feb 27, 2007 11.82 11.90 11.62 11.62 839,719 -0.36(-3.00%)
Feb 26, 2007 12.27 12.27 11.90 11.98 764,242 -0.30(-2.48%)
Feb 23, 2007 12.53 12.53 12.08 12.28 666,682 -0.22(-1.75%)
Feb 22, 2007 12.37 12.52 12.27 12.50 1,346,079 +0.19(+1.52%)
Feb 21, 2007 11.90 12.45 11.60 12.31 4,775,127 +1.19(+10.74%)
Feb 20, 2007 11.10 11.15 10.94 11.12 1,192,499 +0.03(+0.28%)
Feb 16, 2007 10.73 11.09 10.66 11.09 1,018,794 +0.36(+3.35%)
Feb 15, 2007 10.86 10.86 10.69 10.73 229,406 -0.13(-1.22%)
Feb 14, 2007 10.82 10.92 10.74 10.86 262,754 +0.03(+0.29%)
Feb 13, 2007 10.62 10.85 10.57 10.83 458,291 +0.43(+4.13%)
Feb 12, 2007 10.50 10.56 10.36 10.40 366,294 -0.15(-1.41%)
Feb 09, 2007 10.72 10.82 10.41 10.55 315,860 -0.20(-1.89%)
Feb 08, 2007 10.78 10.81 10.68 10.75 188,216 -0.08(-0.72%)
Feb 07, 2007 10.60 10.86 10.50 10.83 580,483 +0.23(+2.13%)
Feb 06, 2007 10.48 10.61 10.48 10.61 318,547 +0.14(+1.34%)
Feb 05, 2007 10.53 10.60 10.34 10.46 389,877 -0.12(-1.11%)
Feb 02, 2007 10.64 10.66 10.54 10.58 173,861 -0.02(-0.15%)
Feb 01, 2007 10.56 10.68 10.53 10.60 404,740 +0.03(+0.30%)
Jan 31, 2007 10.52 10.67 10.46 10.57 533,395 +0.03(+0.30%)
Jan 30, 2007 10.39 10.55 10.34 10.54 416,236 +0.14(+1.35%)
Jan 29, 2007 10.56 10.56 10.32 10.39 616,663 -0.19(-1.77%)
Jan 26, 2007 10.54 10.60 10.41 10.58 401,397 +0.04(+0.37%)
Jan 25, 2007 10.58 10.61 10.42 10.54 1,000,746 -0.08(-0.73%)
Jan 24, 2007 10.44 10.63 10.34 10.62 489,125 +0.23(+2.18%)
Jan 23, 2007 10.08 10.45 10.07 10.39 386,423 +0.32(+3.18%)
Jan 22, 2007 10.42 10.43 10.07 10.07 620,953 -0.33(-3.15%)
Jan 19, 2007 10.40 10.43 10.30 10.40 366,060 -0.03(-0.30%)
Jan 18, 2007 10.54 10.57 10.34 10.43 490,012 -0.12(-1.11%)
Jan 17, 2007 10.38 10.60 10.38 10.55 628,815 +0.14(+1.35%)
Jan 16, 2007 10.64 10.76 10.38 10.41 909,391 -0.24(-2.27%)
Jan 12, 2007 10.63 10.67 10.48 10.65 430,945 +0.05(+0.52%)
Jan 11, 2007 10.48 10.63 10.41 10.60 521,278 +0.12(+1.19%)
Jan 10, 2007 10.14 10.50 10.14 10.47 1,158,214 +0.33(+3.23%)
Jan 09, 2007 9.825 10.19 9.825 10.14 871,176 +0.32(+3.26%)
Jan 08, 2007 9.958 10.01 9.755 9.825 1,071,940 -0.14(-1.41%)
Jan 05, 2007 10.07 10.21 9.919 9.965 1,042,963 -0.16(-1.62%)
Jan 04, 2007 10.08 10.14 9.880 10.13 453,342 +0.04(+0.39%)
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.