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, 2007 9.770 10.05 9.661 9.997 742,138 +0.27(+2.81%)
Aug 30, 2007 9.755 9.841 9.638 9.723 602,002 -0.10(-1.03%)
Aug 29, 2007 9.747 9.911 9.669 9.825 507,462 +0.12(+1.29%)
Aug 28, 2007 9.864 9.950 9.638 9.700 827,661 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.895 9.919 331,121 -0.12(-1.24%)
Aug 24, 2007 10.07 10.21 9.950 10.04 638,404 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.989 10.06 868,325 -0.26(-2.50%)
Aug 22, 2007 10.42 10.57 10.29 10.32 972,965 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,143 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,700 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,842 +0.40(+3.85%)
Aug 16, 2007 9.474 10.41 9.474 10.35 1,387,297 +0.80(+8.42%)
Aug 15, 2007 9.458 9.684 9.458 9.544 847,171 +0.06(+0.66%)
Aug 14, 2007 9.716 9.778 9.396 9.482 1,237,874 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.638 9.708 1,439,053 -0.41(-4.09%)
Aug 10, 2007 10.07 10.55 9.887 10.12 1,264,380 -0.10(-0.99%)
Aug 09, 2007 9.708 10.53 9.614 10.22 2,394,624 +0.49(+5.05%)
Aug 08, 2007 9.591 10.54 9.591 9.731 3,079,370 +0.17(+1.80%)
Aug 07, 2007 9.606 9.786 9.364 9.560 2,113,363 -0.13(-1.37%)
Aug 06, 2007 9.138 9.770 8.951 9.692 1,801,614 +0.56(+6.15%)
Aug 03, 2007 9.169 9.310 9.107 9.130 1,080,704 -0.13(-1.43%)
Aug 02, 2007 9.130 9.286 9.029 9.263 1,132,527 +0.13(+1.45%)
Aug 01, 2007 9.208 9.255 9.045 9.130 1,777,962 -0.13(-1.43%)
Jul 31, 2007 9.723 9.755 9.216 9.263 4,615,190 -0.54(-5.49%)
Jul 30, 2007 9.973 10.00 9.794 9.802 2,624,764 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.817 10.01 1,302,103 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.989 10.09 1,972,279 -0.04(-0.39%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,695,001 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 821,089 -0.09(-0.92%)
Jul 23, 2007 10.14 10.32 10.06 10.20 604,580 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.934 9.973 1,197,356 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,781 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.14 10.38 702,942 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,379 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.50 10.64 658,641 -0.17(-1.59%)
Jul 13, 2007 10.75 10.82 10.47 10.81 1,306,929 +0.05(+0.43%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,746 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,622 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,603 +0.11(+1.06%)
Jul 09, 2007 10.46 10.52 10.14 10.31 2,300,455 -0.15(-1.42%)
Jul 06, 2007 9.802 10.50 9.770 10.46 1,869,430 +0.66(+6.69%)
Jul 05, 2007 9.989 9.993 9.762 9.802 1,738,250 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.915 9.973 999,584 -0.02(-0.23%)
Jul 02, 2007 9.997 10.14 9.880 9.997 579,284 +0.02(+0.16%)
Jun 29, 2007 10.35 10.39 9.887 9.981 1,015,597 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.25 10.33 2,040,786 -0.10(-0.97%)
Jun 27, 2007 9.755 10.43 9.638 10.43 2,199,605 +0.56(+5.69%)
Jun 26, 2007 9.841 9.919 9.786 9.872 1,050,315 +0.04(+0.40%)
Jun 25, 2007 9.794 9.934 9.755 9.833 1,045,676 +0.00(+0.00%)
Jun 22, 2007 9.934 9.934 9.770 9.833 1,033,250 -0.12(-1.18%)
Jun 21, 2007 10.07 10.11 9.770 9.950 975,673 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.11 1,328,593 -0.35(-3.36%)
Jun 19, 2007 10.64 10.67 10.44 10.46 1,029,121 -0.23(-2.19%)
Jun 18, 2007 10.70 10.75 10.61 10.70 1,588,340 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,820 +0.00(+0.00%)
Jun 14, 2007 10.55 10.78 10.49 10.71 939,805 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,097,037 +0.32(+3.13%)
Jun 12, 2007 10.44 10.46 10.11 10.24 1,238,380 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,264 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.32 10.46 729,083 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,120,163 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.82 864,166 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,906 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,538 +0.27(+2.50%)
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.