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 (%)
Aug 31, 2006 9.622 9.809 9.310 9.427 770,741 -0.20(-2.11%)
Aug 30, 2006 9.099 9.677 9.013 9.630 1,363,469 +0.41(+4.40%)
Aug 29, 2006 8.982 9.241 8.904 9.224 906,620 +0.26(+2.87%)
Aug 28, 2006 8.826 9.006 8.732 8.966 459,405 +0.19(+2.13%)
Aug 25, 2006 8.857 8.982 8.709 8.779 590,138 -0.14(-1.57%)
Aug 24, 2006 9.208 9.216 8.873 8.920 970,117 -0.28(-3.05%)
Aug 23, 2006 9.302 9.435 9.091 9.201 490,510 -0.12(-1.30%)
Aug 22, 2006 9.591 9.747 9.302 9.322 720,099 -0.33(-3.44%)
Aug 21, 2006 9.208 9.677 9.169 9.653 1,606,239 +0.25(+2.66%)
Aug 18, 2006 9.177 9.419 8.888 9.404 1,041,772 +0.27(+2.99%)
Aug 17, 2006 8.982 9.185 8.756 9.130 602,744 +0.15(+1.65%)
Aug 16, 2006 8.740 9.084 8.709 8.982 981,738 +0.29(+3.32%)
Aug 15, 2006 8.483 8.693 8.444 8.693 759,836 +0.29(+3.44%)
Aug 14, 2006 8.147 8.561 8.100 8.405 798,054 +0.26(+3.16%)
Aug 11, 2006 8.171 8.202 7.999 8.147 527,935 -0.01(-0.10%)
Aug 10, 2006 7.773 8.249 7.702 8.155 963,371 +0.34(+4.40%)
Aug 09, 2006 8.225 8.264 7.773 7.812 1,210,380 -0.39(-4.76%)
Aug 08, 2006 8.217 8.280 8.163 8.202 950,993 +0.02(+0.19%)
Aug 07, 2006 8.272 8.272 8.116 8.186 1,390,409 -0.12(-1.50%)
Aug 04, 2006 7.882 8.319 7.780 8.311 1,340,012 +0.44(+5.65%)
Aug 03, 2006 7.554 7.874 7.148 7.866 1,946,513 +0.27(+3.49%)
Aug 02, 2006 7.858 7.932 7.562 7.601 930,659 -0.22(-2.79%)
Aug 01, 2006 8.288 8.467 7.710 7.819 2,949,868 -0.62(-7.39%)
Jul 31, 2006 8.475 8.553 8.249 8.444 919,374 +0.00(+0.00%)
Jul 28, 2006 8.647 8.647 8.420 8.444 793,261 -0.12(-1.37%)
Jul 27, 2006 8.865 9.052 8.514 8.561 614,601 -0.29(-3.26%)
Jul 26, 2006 9.318 9.318 8.725 8.849 928,577 -0.48(-5.18%)
Jul 25, 2006 9.208 9.380 9.107 9.333 554,412 +0.16(+1.70%)
Jul 24, 2006 8.826 9.216 8.873 9.177 503,951 +0.35(+3.98%)
Jul 21, 2006 8.779 8.865 8.490 8.826 485,168 +0.00(+0.00%)
Jul 20, 2006 9.357 9.380 8.810 8.826 367,829 -0.55(-5.83%)
Jul 19, 2006 8.927 9.380 8.888 9.372 540,539 +0.41(+4.62%)
Jul 18, 2006 9.099 9.208 8.873 8.959 455,855 -0.09(-1.03%)
Jul 17, 2006 8.974 9.224 8.935 9.052 596,643 +0.09(+1.05%)
Jul 14, 2006 8.935 9.060 8.748 8.959 601,452 +0.06(+0.70%)
Jul 13, 2006 9.247 9.247 8.881 8.896 918,410 -0.35(-3.80%)
Jul 12, 2006 9.450 9.755 9.037 9.247 637,582 -0.25(-2.63%)
Jul 11, 2006 9.450 9.552 9.247 9.497 1,010,474 -0.02(-0.16%)
Jul 10, 2006 9.677 9.723 9.466 9.513 1,163,714 -0.17(-1.77%)
Jul 07, 2006 10.03 10.03 9.661 9.684 1,166,108 -0.34(-3.42%)
Jul 06, 2006 10.31 10.31 9.778 10.03 949,434 -0.30(-2.87%)
Jul 05, 2006 10.69 10.70 10.29 10.32 506,038 -0.48(-4.41%)
Jul 03, 2006 10.54 10.82 10.40 10.80 269,010 +0.25(+2.37%)
Jun 30, 2006 10.77 10.77 10.46 10.55 1,257,832 -0.16(-1.46%)
Jun 29, 2006 10.61 10.74 10.45 10.71 481,435 +0.15(+1.40%)
Jun 28, 2006 10.63 10.69 10.27 10.56 521,607 -0.09(-0.81%)
Jun 27, 2006 10.77 10.83 10.51 10.64 328,338 -0.11(-1.02%)
Jun 26, 2006 10.66 10.89 10.50 10.75 403,011 +0.14(+1.32%)
Jun 23, 2006 10.40 10.66 10.31 10.61 304,097 +0.23(+2.18%)
Jun 22, 2006 10.46 10.57 10.32 10.39 205,828 -0.12(-1.11%)
Jun 21, 2006 10.19 10.53 10.17 10.50 608,515 +0.29(+2.83%)
Jun 20, 2006 10.54 10.57 10.14 10.22 781,485 -0.34(-3.25%)
Jun 19, 2006 10.80 10.99 10.55 10.56 681,286 -0.22(-2.03%)
Jun 16, 2006 10.79 11.07 10.61 10.78 1,100,121 -0.04(-0.36%)
Jun 15, 2006 10.25 10.84 10.25 10.82 1,124,738 +0.63(+6.21%)
Jun 14, 2006 10.14 10.38 9.716 10.18 603,000 +0.02(+0.15%)
Jun 13, 2006 9.887 10.32 9.755 10.17 683,582 +0.29(+2.92%)
Jun 12, 2006 10.29 10.35 9.841 9.880 522,522 -0.44(-4.24%)
Jun 09, 2006 10.27 10.45 10.25 10.32 320,603 +0.09(+0.92%)
Jun 08, 2006 10.09 10.29 9.950 10.22 369,235 +0.08(+0.77%)
Jun 07, 2006 10.24 10.46 10.11 10.14 348,300 -0.11(-1.06%)
Jun 06, 2006 10.20 10.32 9.981 10.25 582,949 +0.05(+0.54%)
Jun 05, 2006 10.54 10.59 9.989 10.20 723,145 -0.34(-3.26%)
Jun 02, 2006 10.59 10.66 10.41 10.54 419,047 +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.