Texas Roadhouse Inc (NQ: TXRH )

168.41 +5.30 (+3.25%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.73 11.75 11.39 11.44 1,176,153 -0.30(-2.53%)
Apr 27, 2007 11.69 11.84 11.63 11.73 445,313 +0.00(+0.00%)
Apr 26, 2007 11.69 11.78 11.66 11.73 749,489 +0.02(+0.20%)
Apr 25, 2007 11.42 11.80 11.39 11.71 1,461,968 +0.34(+2.96%)
Apr 24, 2007 11.46 11.49 11.24 11.37 444,152 -0.08(-0.68%)
Apr 23, 2007 11.32 11.66 11.32 11.45 907,872 +0.17(+1.53%)
Apr 20, 2007 11.25 11.31 11.05 11.28 544,317 +0.20(+1.76%)
Apr 19, 2007 11.08 11.09 10.92 11.08 357,923 -0.02(-0.14%)
Apr 18, 2007 11.11 11.15 10.99 11.10 407,494 -0.05(-0.42%)
Apr 17, 2007 11.11 11.23 11.06 11.15 528,579 +0.03(+0.28%)
Apr 16, 2007 11.06 11.18 10.97 11.12 594,325 +0.09(+0.78%)
Apr 13, 2007 11.08 11.10 10.82 11.03 816,617 -0.02(-0.21%)
Apr 12, 2007 11.07 11.19 11.00 11.05 420,959 -0.05(-0.49%)
Apr 11, 2007 11.44 11.44 11.05 11.11 735,028 -0.30(-2.67%)
Apr 10, 2007 11.30 11.48 11.27 11.41 356,065 +0.11(+0.97%)
Apr 09, 2007 11.18 11.33 11.12 11.30 461,368 +0.12(+1.05%)
Apr 05, 2007 11.31 11.38 11.15 11.19 583,780 -0.09(-0.76%)
Apr 04, 2007 11.50 11.51 11.22 11.27 631,037 -0.25(-2.17%)
Apr 03, 2007 11.07 11.59 11.06 11.52 957,643 +0.46(+4.17%)
Apr 02, 2007 11.16 11.16 10.94 11.06 324,211 -0.09(-0.77%)
Mar 30, 2007 11.11 11.23 11.01 11.15 552,902 +0.05(+0.49%)
Mar 29, 2007 11.27 11.28 10.99 11.09 450,393 -0.09(-0.84%)
Mar 28, 2007 11.27 11.33 11.13 11.19 913,054 -0.23(-1.99%)
Mar 27, 2007 11.24 11.41 11.16 11.41 613,966 +0.16(+1.46%)
Mar 26, 2007 11.46 11.47 11.20 11.25 455,613 -0.23(-1.98%)
Mar 23, 2007 11.40 11.49 11.28 11.48 386,793 +0.06(+0.55%)
Mar 22, 2007 11.48 11.52 11.30 11.41 483,147 +0.00(+0.00%)
Mar 21, 2007 11.38 11.44 11.17 11.41 1,109,744 +0.03(+0.27%)
Mar 20, 2007 11.63 11.65 11.27 11.38 1,003,580 -0.29(-2.48%)
Mar 19, 2007 11.26 11.73 11.26 11.67 668,406 +0.45(+3.97%)
Mar 16, 2007 11.65 11.66 11.20 11.23 1,403,303 -0.43(-3.69%)
Mar 15, 2007 11.46 11.67 11.42 11.66 644,347 +0.14(+1.22%)
Mar 14, 2007 11.42 11.62 11.34 11.51 577,435 +0.09(+0.75%)
Mar 13, 2007 11.95 11.79 11.42 11.43 735,631 -0.52(-4.38%)
Mar 12, 2007 11.77 11.96 11.66 11.95 602,818 +0.25(+2.14%)
Mar 09, 2007 11.69 11.73 11.52 11.70 554,009 +0.13(+1.08%)
Mar 08, 2007 11.56 11.66 11.50 11.58 745,628 +0.16(+1.44%)
Mar 07, 2007 11.54 11.65 11.37 11.41 479,922 -0.16(-1.42%)
Mar 06, 2007 11.37 11.73 11.25 11.58 603,116 +0.34(+2.99%)
Mar 05, 2007 11.20 11.59 11.15 11.24 918,285 -0.13(-1.10%)
Mar 02, 2007 11.55 11.66 11.36 11.37 642,345 -0.28(-2.42%)
Mar 01, 2007 11.28 11.73 11.13 11.65 947,843 +0.19(+1.64%)
Feb 28, 2007 11.66 11.72 11.44 11.46 926,837 -0.19(-1.61%)
Feb 27, 2007 11.85 11.93 11.65 11.65 837,703 -0.36(-3.00%)
Feb 26, 2007 12.30 12.30 11.93 12.01 762,408 -0.30(-2.48%)
Feb 23, 2007 12.56 12.56 12.11 12.31 665,082 -0.22(-1.75%)
Feb 22, 2007 12.40 12.55 12.30 12.53 1,342,849 +0.19(+1.52%)
Feb 21, 2007 11.93 12.48 11.63 12.34 4,763,667 +1.20(+10.74%)
Feb 20, 2007 11.12 11.18 10.97 11.15 1,189,637 +0.03(+0.28%)
Feb 16, 2007 10.76 11.12 10.69 11.12 1,016,349 +0.36(+3.35%)
Feb 15, 2007 10.88 10.88 10.72 10.76 228,856 -0.13(-1.22%)
Feb 14, 2007 10.85 10.94 10.76 10.89 262,124 +0.03(+0.29%)
Feb 13, 2007 10.65 10.87 10.59 10.86 457,191 +0.43(+4.13%)
Feb 12, 2007 10.53 10.58 10.38 10.43 365,415 -0.15(-1.41%)
Feb 09, 2007 10.75 10.85 10.44 10.58 315,101 -0.20(-1.89%)
Feb 08, 2007 10.80 10.83 10.70 10.78 187,764 -0.08(-0.72%)
Feb 07, 2007 10.62 10.88 10.53 10.86 579,089 +0.23(+2.13%)
Feb 06, 2007 10.51 10.64 10.51 10.63 317,782 +0.14(+1.34%)
Feb 05, 2007 10.55 10.62 10.36 10.49 388,941 -0.12(-1.11%)
Feb 02, 2007 10.67 10.69 10.57 10.61 173,444 -0.02(-0.15%)
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.