Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.71 +0.44 (+0.29%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.717 9.975 9.592 9.889 1,340,576 +0.16(+1.69%)
Oct 30, 2007 9.444 9.741 8.851 9.725 5,758,172 +1.31(+15.58%)
Oct 29, 2007 8.687 8.773 8.367 8.414 1,096,366 -0.15(-1.73%)
Oct 26, 2007 8.734 8.859 8.523 8.562 918,475 -0.03(-0.36%)
Oct 25, 2007 8.913 8.937 8.546 8.593 776,726 -0.30(-3.42%)
Oct 24, 2007 9.015 9.069 8.539 8.898 1,230,479 -0.20(-2.23%)
Oct 23, 2007 9.241 9.272 8.976 9.101 628,660 -0.03(-0.34%)
Oct 22, 2007 8.742 9.272 8.664 9.132 847,410 +0.35(+4.00%)
Oct 19, 2007 8.882 8.921 8.765 8.781 863,155 -0.12(-1.32%)
Oct 18, 2007 8.718 8.944 8.585 8.898 1,072,500 +0.15(+1.69%)
Oct 17, 2007 8.523 8.898 8.523 8.749 997,873 +0.28(+3.32%)
Oct 16, 2007 8.328 8.640 8.203 8.468 671,333 +0.16(+1.97%)
Oct 15, 2007 8.718 8.749 8.250 8.304 1,191,818 -0.43(-4.92%)
Oct 12, 2007 8.507 8.851 8.453 8.734 1,136,035 +0.22(+2.57%)
Oct 11, 2007 9.015 9.054 8.429 8.515 1,552,500 -0.46(-5.13%)
Oct 10, 2007 8.976 9.015 8.937 8.976 474,386 -0.02(-0.26%)
Oct 09, 2007 9.038 9.132 8.905 8.999 746,078 -0.02(-0.17%)
Oct 08, 2007 9.280 9.311 8.999 9.015 765,088 -0.30(-3.27%)
Oct 05, 2007 9.444 9.444 9.147 9.319 1,373,544 -0.03(-0.33%)
Oct 04, 2007 9.249 9.460 9.249 9.350 510,534 +0.13(+1.44%)
Oct 03, 2007 9.249 9.397 9.179 9.218 802,725 -0.14(-1.50%)
Oct 02, 2007 9.444 9.522 9.194 9.358 779,960 -0.05(-0.58%)
Oct 01, 2007 9.140 9.460 9.132 9.413 587,217 +0.28(+3.08%)
Sep 28, 2007 9.350 9.444 9.093 9.132 601,887 -0.24(-2.58%)
Sep 27, 2007 9.358 9.428 9.233 9.374 251,281 +0.08(+0.84%)
Sep 26, 2007 9.155 9.366 9.155 9.296 680,438 +0.20(+2.23%)
Sep 25, 2007 9.499 9.499 9.038 9.093 1,362,662 -0.44(-4.66%)
Sep 24, 2007 9.577 9.772 9.483 9.538 645,794 -0.02(-0.24%)
Sep 21, 2007 9.530 9.709 9.311 9.561 640,249 +0.12(+1.24%)
Sep 20, 2007 9.811 9.811 9.421 9.444 525,061 -0.38(-3.89%)
Sep 19, 2007 9.592 10.08 9.538 9.826 696,450 +0.30(+3.11%)
Sep 18, 2007 9.132 9.592 8.960 9.530 1,101,731 +0.46(+5.08%)
Sep 17, 2007 9.327 9.413 9.054 9.069 714,271 -0.30(-3.17%)
Sep 14, 2007 9.358 9.460 9.288 9.366 549,572 -0.07(-0.74%)
Sep 13, 2007 9.452 9.616 9.343 9.436 371,198 +0.05(+0.58%)
Sep 12, 2007 9.530 9.561 9.350 9.382 331,502 -0.16(-1.72%)
Sep 11, 2007 9.421 9.561 9.335 9.545 584,324 +0.18(+1.92%)
Sep 10, 2007 9.545 9.694 9.280 9.366 1,008,502 -0.14(-1.48%)
Sep 07, 2007 9.639 9.795 9.506 9.506 581,741 -0.29(-2.95%)
Sep 06, 2007 9.928 10.01 9.748 9.795 615,010 -0.11(-1.10%)
Sep 05, 2007 9.967 10.08 9.842 9.904 656,714 -0.16(-1.63%)
Sep 04, 2007 9.959 10.12 9.733 10.07 823,989 +0.07(+0.70%)
Aug 31, 2007 9.772 10.05 9.663 9.998 742,023 +0.27(+2.81%)
Aug 30, 2007 9.756 9.842 9.639 9.725 601,908 -0.10(-1.03%)
Aug 29, 2007 9.748 9.912 9.670 9.826 507,383 +0.12(+1.29%)
Aug 28, 2007 9.865 9.951 9.639 9.702 827,533 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.897 9.920 331,070 -0.12(-1.24%)
Aug 24, 2007 10.08 10.21 9.951 10.04 638,304 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.990 10.06 868,190 -0.26(-2.50%)
Aug 22, 2007 10.42 10.58 10.29 10.32 972,813 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,058 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,581 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,604 +0.40(+3.85%)
Aug 16, 2007 9.475 10.41 9.475 10.35 1,387,081 +0.80(+8.42%)
Aug 15, 2007 9.460 9.686 9.460 9.545 847,039 +0.06(+0.66%)
Aug 14, 2007 9.717 9.780 9.397 9.483 1,237,681 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.639 9.709 1,438,829 -0.41(-4.09%)
Aug 10, 2007 10.08 10.55 9.889 10.12 1,264,183 -0.10(-0.99%)
Aug 09, 2007 9.709 10.53 9.616 10.22 2,394,251 +0.49(+5.05%)
Aug 08, 2007 9.592 10.54 9.592 9.733 3,078,890 +0.17(+1.80%)
Aug 07, 2007 9.608 9.787 9.366 9.561 2,113,034 -0.13(-1.37%)
Aug 06, 2007 9.140 9.772 8.952 9.694 1,801,333 +0.56(+6.15%)
Aug 03, 2007 9.171 9.311 9.108 9.132 1,080,536 -0.13(-1.43%)
Aug 02, 2007 9.132 9.288 9.030 9.264 1,132,350 +0.13(+1.45%)
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.