Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.63 11.69 11.42 11.43 928,922 -0.19(-1.61%)
Feb 27, 2007 11.82 11.90 11.62 11.62 839,588 -0.36(-3.00%)
Feb 26, 2007 12.27 12.27 11.90 11.98 764,123 -0.30(-2.48%)
Feb 23, 2007 12.53 12.53 12.08 12.29 666,578 -0.22(-1.75%)
Feb 22, 2007 12.37 12.52 12.27 12.50 1,345,870 +0.19(+1.52%)
Feb 21, 2007 11.90 12.45 11.61 12.32 4,774,383 +1.19(+10.74%)
Feb 20, 2007 11.10 11.15 10.94 11.12 1,192,314 +0.03(+0.28%)
Feb 16, 2007 10.73 11.09 10.66 11.09 1,018,635 +0.36(+3.35%)
Feb 15, 2007 10.86 10.86 10.69 10.73 229,370 -0.13(-1.22%)
Feb 14, 2007 10.83 10.92 10.74 10.86 262,713 +0.03(+0.29%)
Feb 13, 2007 10.62 10.85 10.57 10.83 458,220 +0.43(+4.13%)
Feb 12, 2007 10.51 10.56 10.36 10.40 366,237 -0.15(-1.41%)
Feb 09, 2007 10.72 10.83 10.41 10.55 315,810 -0.20(-1.89%)
Feb 08, 2007 10.78 10.81 10.68 10.76 188,186 -0.08(-0.72%)
Feb 07, 2007 10.60 10.86 10.51 10.83 580,392 +0.23(+2.13%)
Feb 06, 2007 10.48 10.61 10.48 10.61 318,497 +0.14(+1.34%)
Feb 05, 2007 10.53 10.60 10.34 10.47 389,816 -0.12(-1.11%)
Feb 02, 2007 10.65 10.66 10.54 10.58 173,834 -0.02(-0.15%)
Feb 01, 2007 10.56 10.68 10.53 10.60 404,677 +0.03(+0.30%)
Jan 31, 2007 10.52 10.67 10.46 10.57 533,312 +0.03(+0.30%)
Jan 30, 2007 10.40 10.55 10.34 10.54 416,171 +0.14(+1.35%)
Jan 29, 2007 10.56 10.56 10.33 10.40 616,567 -0.19(-1.77%)
Jan 26, 2007 10.54 10.60 10.41 10.58 401,334 +0.04(+0.37%)
Jan 25, 2007 10.58 10.61 10.42 10.54 1,000,590 -0.08(-0.73%)
Jan 24, 2007 10.44 10.63 10.34 10.62 489,049 +0.23(+2.18%)
Jan 23, 2007 10.08 10.45 10.08 10.40 386,363 +0.32(+3.18%)
Jan 22, 2007 10.42 10.43 10.07 10.08 620,856 -0.33(-3.15%)
Jan 19, 2007 10.40 10.43 10.30 10.40 366,003 -0.03(-0.30%)
Jan 18, 2007 10.54 10.58 10.34 10.44 489,936 -0.12(-1.11%)
Jan 17, 2007 10.38 10.60 10.38 10.55 628,717 +0.14(+1.35%)
Jan 16, 2007 10.64 10.76 10.38 10.41 909,250 -0.24(-2.27%)
Jan 12, 2007 10.63 10.67 10.48 10.65 430,878 +0.05(+0.52%)
Jan 11, 2007 10.48 10.63 10.41 10.60 521,196 +0.12(+1.19%)
Jan 10, 2007 10.15 10.50 10.15 10.47 1,158,034 +0.33(+3.23%)
Jan 09, 2007 9.826 10.19 9.826 10.15 871,041 +0.32(+3.26%)
Jan 08, 2007 9.959 10.01 9.756 9.826 1,071,773 -0.14(-1.41%)
Jan 05, 2007 10.08 10.21 9.920 9.967 1,042,801 -0.16(-1.62%)
Jan 04, 2007 10.08 10.15 9.881 10.13 453,272 +0.04(+0.39%)
Jan 03, 2007 10.23 10.36 9.983 10.09 954,641 -0.26(-2.49%)
Dec 29, 2006 10.41 10.55 10.33 10.35 445,584 -0.03(-0.30%)
Dec 28, 2006 10.47 10.58 10.38 10.38 452,306 -0.16(-1.48%)
Dec 27, 2006 10.33 10.54 10.30 10.54 352,920 +0.18(+1.73%)
Dec 26, 2006 10.17 10.38 10.16 10.36 528,961 +0.21(+2.08%)
Dec 22, 2006 10.23 10.27 10.13 10.15 322,920 -0.07(-0.69%)
Dec 21, 2006 10.37 10.49 10.16 10.22 307,704 -0.16(-1.50%)
Dec 20, 2006 10.13 10.51 10.13 10.37 595,238 +0.23(+2.23%)
Dec 19, 2006 10.19 10.29 9.990 10.15 623,376 -0.04(-0.38%)
Dec 18, 2006 10.40 10.54 10.18 10.19 581,543 -0.21(-2.03%)
Dec 15, 2006 10.46 10.55 10.37 10.40 479,077 -0.06(-0.60%)
Dec 14, 2006 10.33 10.75 10.33 10.46 258,981 +0.10(+0.98%)
Dec 13, 2006 10.52 10.58 10.35 10.36 569,412 -0.09(-0.82%)
Dec 12, 2006 10.69 10.73 10.43 10.44 348,144 -0.25(-2.34%)
Dec 11, 2006 10.56 10.77 10.51 10.69 726,935 +0.12(+1.18%)
Dec 08, 2006 10.43 10.62 10.28 10.57 356,768 +0.13(+1.27%)
Dec 07, 2006 10.54 10.62 10.38 10.44 559,304 -0.10(-0.96%)
Dec 06, 2006 10.69 10.69 10.46 10.54 594,140 -0.18(-1.68%)
Dec 05, 2006 11.01 11.09 10.70 10.72 491,632 -0.27(-2.49%)
Dec 04, 2006 10.73 10.99 10.73 10.99 531,550 +0.30(+2.77%)
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.