Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.18 13.41 13.14 13.37 1,078,520 +0.22(+1.67%)
Mar 30, 2006 13.20 13.45 13.06 13.15 655,487 -0.03(-0.24%)
Mar 29, 2006 13.09 13.29 13.04 13.18 827,190 +0.12(+0.90%)
Mar 28, 2006 12.75 13.09 12.72 13.06 1,129,173 +0.38(+3.02%)
Mar 27, 2006 12.84 12.84 12.52 12.68 361,135 -0.16(-1.22%)
Mar 24, 2006 12.98 12.99 12.44 12.84 378,107 -0.15(-1.15%)
Mar 23, 2006 13.14 13.21 12.54 12.99 703,993 -0.23(-1.78%)
Mar 22, 2006 12.91 13.29 12.77 13.22 680,983 +0.35(+2.74%)
Mar 21, 2006 12.50 13.11 12.48 12.87 1,438,835 +0.38(+3.00%)
Mar 20, 2006 12.40 12.50 12.20 12.49 304,887 +0.16(+1.33%)
Mar 17, 2006 12.30 12.37 12.12 12.33 477,990 +0.07(+0.57%)
Mar 16, 2006 12.24 12.28 12.12 12.26 319,667 +0.07(+0.58%)
Mar 15, 2006 12.19 12.36 12.07 12.19 198,967 +0.02(+0.19%)
Mar 14, 2006 12.10 12.28 12.02 12.16 165,610 +0.04(+0.32%)
Mar 13, 2006 12.27 12.32 12.05 12.12 335,576 -0.16(-1.34%)
Mar 10, 2006 12.37 12.43 12.15 12.29 222,556 +0.00(+0.00%)
Mar 09, 2006 12.24 12.43 12.12 12.29 640,092 +0.13(+1.03%)
Mar 08, 2006 11.97 12.20 11.77 12.16 561,515 +0.11(+0.91%)
Mar 07, 2006 12.30 12.30 11.98 12.05 379,751 -0.18(-1.47%)
Mar 06, 2006 12.05 12.26 11.90 12.23 495,206 +0.27(+2.29%)
Mar 03, 2006 12.05 12.05 11.91 11.96 464,198 -0.07(-0.59%)
Mar 02, 2006 12.03 12.05 11.95 12.03 361,667 +0.10(+0.85%)
Mar 01, 2006 11.85 12.06 11.75 11.93 509,104 -0.08(-0.65%)
Feb 28, 2006 12.06 12.09 11.84 12.01 315,995 -0.05(-0.45%)
Feb 27, 2006 12.14 12.30 11.95 12.06 517,290 -0.12(-0.96%)
Feb 24, 2006 12.43 12.45 12.08 12.18 549,387 -0.13(-1.08%)
Feb 23, 2006 12.71 12.71 12.22 12.31 1,033,128 -0.36(-2.84%)
Feb 22, 2006 12.40 12.83 12.03 12.67 1,300,663 +0.20(+1.63%)
Feb 21, 2006 13.09 13.11 12.42 12.47 1,624,010 +0.35(+2.90%)
Feb 17, 2006 12.30 12.30 12.05 12.12 362,697 -0.09(-0.77%)
Feb 16, 2006 12.18 12.28 12.06 12.21 242,760 +0.15(+1.23%)
Feb 15, 2006 12.12 12.31 11.93 12.06 385,083 -0.14(-1.15%)
Feb 14, 2006 12.27 12.57 11.91 12.20 771,081 -0.10(-0.83%)
Feb 13, 2006 12.45 12.51 12.20 12.30 349,897 -0.09(-0.69%)
Feb 10, 2006 12.59 12.66 12.30 12.39 407,619 -0.20(-1.55%)
Feb 09, 2006 12.63 12.81 12.52 12.59 656,572 +0.03(+0.25%)
Feb 08, 2006 12.71 12.75 12.52 12.56 643,929 -0.14(-1.11%)
Feb 07, 2006 12.95 13.02 12.52 12.70 4,210,755 +0.56(+4.64%)
Feb 06, 2006 11.66 12.20 11.30 12.13 1,054,867 +0.55(+4.73%)
Feb 03, 2006 11.23 11.60 11.21 11.59 400,800 +0.24(+2.14%)
Feb 02, 2006 11.69 11.78 11.13 11.34 458,344 -0.39(-3.33%)
Feb 01, 2006 12.09 12.11 11.60 11.73 516,619 -0.40(-3.29%)
Jan 31, 2006 12.13 12.20 11.95 12.13 506,209 +0.09(+0.78%)
Jan 30, 2006 11.96 12.15 11.85 12.04 225,880 +0.13(+1.05%)
Jan 27, 2006 11.83 12.10 11.62 11.91 524,103 +0.14(+1.20%)
Jan 26, 2006 11.90 12.02 11.73 11.77 520,846 +0.00(+0.00%)
Jan 25, 2006 11.83 12.12 11.60 11.77 788,141 +0.04(+0.33%)
Jan 24, 2006 11.62 11.85 11.54 11.73 492,406 +0.17(+1.49%)
Jan 23, 2006 11.71 11.80 11.46 11.56 354,906 -0.06(-0.54%)
Jan 20, 2006 11.34 11.80 11.26 11.62 884,071 +0.36(+3.20%)
Jan 19, 2006 10.87 11.33 10.84 11.26 684,186 +0.47(+4.35%)
Jan 18, 2006 10.86 11.23 10.49 10.80 826,648 -0.15(-1.36%)
Jan 17, 2006 11.04 11.20 10.87 10.94 464,785 -0.15(-1.34%)
Jan 13, 2006 11.27 11.33 11.09 11.09 244,247 -0.23(-2.07%)
Jan 12, 2006 11.25 11.80 11.25 11.33 729,432 +0.08(+0.70%)
Jan 11, 2006 10.83 11.33 10.65 11.25 1,029,990 +0.45(+4.13%)
Jan 10, 2006 11.26 11.30 10.77 10.80 1,114,085 -0.46(-4.10%)
Jan 09, 2006 11.41 11.69 11.15 11.26 632,444 -0.15(-1.30%)
Jan 06, 2006 11.77 11.81 11.41 11.41 228,788 -0.21(-1.82%)
Jan 05, 2006 11.97 11.97 11.55 11.62 326,722 -0.32(-2.68%)
Jan 04, 2006 11.84 12.07 11.73 11.95 239,461 +0.02(+0.13%)
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.