Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.98 12.10 11.65 11.70 469,771 -0.31(-2.58%)
Sep 27, 2007 11.99 12.08 11.83 12.01 196,124 +0.10(+0.84%)
Sep 26, 2007 11.73 12.00 11.73 11.91 531,079 +0.26(+2.23%)
Sep 25, 2007 12.17 12.17 11.58 11.65 1,063,552 -0.57(-4.66%)
Sep 24, 2007 12.27 12.52 12.15 12.22 504,040 -0.03(-0.24%)
Sep 21, 2007 12.21 12.44 11.93 12.25 499,712 +0.15(+1.24%)
Sep 20, 2007 12.57 12.57 12.07 12.10 409,808 -0.49(-3.89%)
Sep 19, 2007 12.29 12.92 12.22 12.59 543,577 +0.38(+3.11%)
Sep 18, 2007 11.70 12.29 11.48 12.21 859,897 +0.59(+5.08%)
Sep 17, 2007 11.95 12.06 11.60 11.62 557,486 -0.38(-3.17%)
Sep 14, 2007 11.99 12.12 11.90 12.00 428,939 -0.09(-0.74%)
Sep 13, 2007 12.11 12.32 11.97 12.09 289,719 +0.07(+0.58%)
Sep 12, 2007 12.21 12.25 11.98 12.02 258,736 -0.21(-1.72%)
Sep 11, 2007 12.07 12.25 11.96 12.23 456,063 +0.23(+1.92%)
Sep 10, 2007 12.23 12.42 11.89 12.00 787,132 -0.18(-1.48%)
Sep 07, 2007 12.35 12.55 12.18 12.18 454,047 -0.37(-2.95%)
Sep 06, 2007 12.72 12.83 12.49 12.55 480,013 -0.14(-1.10%)
Sep 05, 2007 12.77 12.91 12.61 12.69 512,563 -0.21(-1.63%)
Sep 04, 2007 12.76 12.97 12.47 12.90 643,120 +0.09(+0.70%)
Aug 31, 2007 12.52 12.88 12.38 12.81 579,146 +0.35(+2.81%)
Aug 30, 2007 12.50 12.61 12.35 12.46 469,787 -0.13(-1.03%)
Aug 29, 2007 12.49 12.70 12.39 12.59 396,011 +0.16(+1.29%)
Aug 28, 2007 12.64 12.75 12.35 12.43 645,886 -0.28(-2.20%)
Aug 27, 2007 12.85 12.92 12.68 12.71 258,399 -0.16(-1.24%)
Aug 24, 2007 12.91 13.08 12.75 12.87 498,194 -0.02(-0.16%)
Aug 23, 2007 13.22 13.36 12.80 12.89 677,619 -0.33(-2.50%)
Aug 22, 2007 13.35 13.55 13.19 13.22 759,277 +0.02(+0.15%)
Aug 21, 2007 13.49 13.59 13.15 13.20 423,855 -0.31(-2.29%)
Aug 20, 2007 13.80 13.94 13.42 13.51 592,070 -0.26(-1.89%)
Aug 17, 2007 13.75 14.00 13.17 13.77 1,196,191 +0.51(+3.85%)
Aug 16, 2007 12.14 13.34 12.14 13.26 1,082,611 +1.03(+8.42%)
Aug 15, 2007 12.12 12.41 12.12 12.23 661,111 +0.08(+0.66%)
Aug 14, 2007 12.45 12.53 12.04 12.15 966,005 -0.29(-2.33%)
Aug 13, 2007 13.10 13.45 12.35 12.44 1,123,000 -0.53(-4.09%)
Aug 10, 2007 12.91 13.52 12.67 12.97 986,690 -0.13(-0.99%)
Aug 09, 2007 12.44 13.49 12.32 13.10 1,868,703 +0.63(+5.05%)
Aug 08, 2007 12.29 13.51 12.29 12.47 2,403,061 +0.22(+1.80%)
Aug 07, 2007 12.31 12.54 12.00 12.25 1,649,214 -0.17(-1.37%)
Aug 06, 2007 11.71 12.52 11.47 12.42 1,405,933 +0.72(+6.15%)
Aug 03, 2007 11.75 11.93 11.67 11.70 843,354 -0.17(-1.43%)
Aug 02, 2007 11.70 11.90 11.57 11.87 883,795 +0.17(+1.45%)
Aug 01, 2007 11.80 11.86 11.59 11.70 1,387,476 -0.17(-1.43%)
Jul 31, 2007 12.46 12.50 11.81 11.87 3,601,575 -0.69(-5.49%)
Jul 30, 2007 12.78 12.82 12.55 12.56 2,048,298 -0.27(-2.10%)
Jul 27, 2007 12.86 13.15 12.58 12.83 1,016,128 -0.10(-0.77%)
Jul 26, 2007 12.95 13.13 12.80 12.93 1,539,116 -0.05(-0.39%)
Jul 25, 2007 12.97 13.07 12.90 12.98 1,322,735 +0.03(+0.23%)
Jul 24, 2007 12.97 13.03 12.87 12.95 640,757 -0.12(-0.92%)
Jul 23, 2007 12.99 13.23 12.89 13.07 471,799 +0.29(+2.27%)
Jul 20, 2007 12.97 13.21 12.73 12.78 934,386 -0.23(-1.77%)
Jul 19, 2007 13.30 13.30 12.98 13.01 520,339 -0.29(-2.18%)
Jul 18, 2007 13.20 13.44 13.00 13.30 548,558 +0.05(+0.38%)
Jul 17, 2007 13.63 13.68 13.17 13.25 839,979 -0.38(-2.79%)
Jul 16, 2007 13.80 13.80 13.46 13.63 513,987 -0.22(-1.59%)
Jul 13, 2007 13.77 13.87 13.42 13.85 1,019,894 +0.06(+0.44%)
Jul 12, 2007 13.70 13.89 13.56 13.79 2,445,495 +0.16(+1.17%)
Jul 11, 2007 13.25 13.84 13.07 13.63 1,815,636 +0.28(+2.10%)
Jul 10, 2007 13.06 13.40 12.95 13.35 1,437,140 +0.14(+1.06%)
Jul 09, 2007 13.41 13.48 13.00 13.21 1,795,216 -0.19(-1.42%)
Jul 06, 2007 12.56 13.46 12.52 13.40 1,458,855 +0.84(+6.69%)
Jul 05, 2007 12.80 12.80 12.51 12.56 1,356,486 -0.22(-1.72%)
Jul 03, 2007 13.02 13.15 12.71 12.78 780,050 -0.03(-0.23%)
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.