Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.37 10.51 10.29 10.31 447,193 -0.03(-0.30%)
Dec 28, 2006 10.44 10.54 10.34 10.34 453,939 -0.16(-1.48%)
Dec 27, 2006 10.30 10.50 10.27 10.50 354,194 +0.18(+1.73%)
Dec 26, 2006 10.13 10.34 10.13 10.32 530,871 +0.21(+2.08%)
Dec 22, 2006 10.20 10.23 10.09 10.11 324,086 -0.07(-0.69%)
Dec 21, 2006 10.33 10.45 10.13 10.18 308,815 -0.16(-1.51%)
Dec 20, 2006 10.09 10.48 10.09 10.34 597,387 +0.23(+2.23%)
Dec 19, 2006 10.15 10.26 9.954 10.11 625,627 -0.04(-0.38%)
Dec 18, 2006 10.37 10.50 10.14 10.15 583,643 -0.21(-2.03%)
Dec 15, 2006 10.42 10.51 10.34 10.36 480,807 -0.06(-0.60%)
Dec 14, 2006 10.29 10.71 10.29 10.42 259,916 +0.10(+0.98%)
Dec 13, 2006 10.48 10.55 10.31 10.32 571,468 -0.09(-0.82%)
Dec 12, 2006 10.65 10.69 10.39 10.41 349,401 -0.25(-2.34%)
Dec 11, 2006 10.52 10.73 10.48 10.65 729,560 +0.12(+1.18%)
Dec 08, 2006 10.39 10.58 10.24 10.53 358,056 +0.13(+1.27%)
Dec 07, 2006 10.50 10.58 10.34 10.40 561,324 -0.10(-0.96%)
Dec 06, 2006 10.65 10.65 10.42 10.50 596,285 -0.18(-1.67%)
Dec 05, 2006 10.97 11.05 10.66 10.68 493,407 -0.27(-2.49%)
Dec 04, 2006 10.69 10.95 10.69 10.95 533,470 +0.30(+2.77%)
Dec 01, 2006 10.69 10.78 10.41 10.65 446,984 +0.00(+0.00%)
Nov 30, 2006 10.81 10.81 10.63 10.65 279,418 -0.19(-1.79%)
Nov 29, 2006 10.85 10.93 10.72 10.85 203,415 +0.10(+0.94%)
Nov 28, 2006 10.62 10.86 10.58 10.75 417,354 +0.09(+0.80%)
Nov 27, 2006 11.02 11.08 10.60 10.66 537,736 -0.39(-3.52%)
Nov 24, 2006 11.15 11.25 11.01 11.05 95,237 -0.19(-1.73%)
Nov 22, 2006 11.30 11.38 11.17 11.25 374,803 -0.05(-0.48%)
Nov 21, 2006 11.28 11.32 11.18 11.30 472,682 +0.04(+0.35%)
Nov 20, 2006 11.36 11.45 11.17 11.26 487,688 -0.15(-1.30%)
Nov 17, 2006 11.46 11.53 11.32 11.41 586,562 -0.06(-0.54%)
Nov 16, 2006 11.48 11.56 11.39 11.47 752,555 +0.09(+0.82%)
Nov 15, 2006 11.45 11.51 11.35 11.38 981,207 -0.05(-0.48%)
Nov 14, 2006 11.14 11.45 11.07 11.43 650,729 +0.36(+3.23%)
Nov 13, 2006 10.89 11.18 10.85 11.07 695,010 +0.10(+0.92%)
Nov 10, 2006 11.05 11.11 10.90 10.97 800,208 -0.10(-0.91%)
Nov 09, 2006 11.31 11.32 11.00 11.07 567,015 -0.26(-2.26%)
Nov 08, 2006 11.34 11.42 11.20 11.33 432,370 -0.01(-0.07%)
Nov 07, 2006 11.44 11.49 11.28 11.34 429,019 -0.08(-0.68%)
Nov 06, 2006 11.12 11.44 11.07 11.42 688,727 +0.39(+3.53%)
Nov 03, 2006 11.40 11.43 10.86 11.03 781,698 -0.37(-3.27%)
Nov 02, 2006 11.39 11.57 11.22 11.40 836,263 -0.08(-0.68%)
Nov 01, 2006 11.39 11.51 11.35 11.48 2,075,563 +0.24(+2.15%)
Oct 31, 2006 11.30 11.31 11.09 11.24 1,303,441 +0.08(+0.70%)
Oct 30, 2006 10.95 11.16 10.90 11.16 1,076,226 +0.26(+2.43%)
Oct 27, 2006 10.88 11.00 10.69 10.90 903,091 +0.00(+0.00%)
Oct 26, 2006 10.77 10.90 10.49 10.90 1,065,560 +0.07(+0.65%)
Oct 25, 2006 10.21 10.83 10.14 10.83 1,278,970 +0.58(+5.70%)
Oct 24, 2006 10.44 10.48 10.23 10.24 790,775 -0.26(-2.45%)
Oct 23, 2006 10.16 10.52 10.14 10.50 361,854 +0.27(+2.66%)
Oct 20, 2006 10.50 10.50 10.14 10.23 408,401 -0.22(-2.08%)
Oct 19, 2006 10.60 10.65 10.38 10.44 306,706 -0.16(-1.47%)
Oct 18, 2006 10.44 10.65 10.31 10.60 408,486 +0.19(+1.79%)
Oct 17, 2006 10.42 10.50 10.17 10.41 664,574 -0.12(-1.11%)
Oct 16, 2006 10.45 10.53 10.34 10.53 323,073 +0.05(+0.45%)
Oct 13, 2006 10.53 10.53 10.35 10.48 400,653 -0.02(-0.15%)
Oct 12, 2006 10.11 10.51 10.11 10.50 546,633 +0.41(+4.09%)
Oct 11, 2006 10.24 10.24 10.02 10.09 484,783 -0.17(-1.67%)
Oct 10, 2006 10.54 10.54 10.17 10.26 329,944 -0.23(-2.15%)
Oct 09, 2006 10.48 10.50 10.27 10.48 297,444 -0.03(-0.30%)
Oct 06, 2006 10.54 10.58 10.38 10.51 360,049 -0.08(-0.73%)
Oct 05, 2006 10.44 10.63 10.34 10.59 626,324 +0.19(+1.87%)
Oct 04, 2006 9.986 10.62 9.908 10.40 1,468,762 +0.42(+4.21%)
Oct 03, 2006 9.822 10.04 9.589 9.978 662,597 +0.16(+1.58%)
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.