Texas Roadhouse Inc (NQ: TXRH )

88.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.00 15.02 14.56 14.62 920,048 -0.38(-2.53%)
Apr 27, 2007 14.95 15.13 14.87 15.00 348,347 +0.00(+0.00%)
Apr 26, 2007 14.94 15.06 14.90 15.00 586,289 +0.03(+0.20%)
Apr 25, 2007 14.60 15.08 14.56 14.97 1,143,627 +0.43(+2.96%)
Apr 24, 2007 14.65 14.69 14.37 14.54 347,439 -0.10(-0.68%)
Apr 23, 2007 14.47 14.91 14.47 14.64 710,185 +0.22(+1.53%)
Apr 20, 2007 14.38 14.46 14.13 14.42 425,793 +0.25(+1.76%)
Apr 19, 2007 14.16 14.18 13.96 14.17 279,986 -0.02(-0.14%)
Apr 18, 2007 14.20 14.25 14.05 14.19 318,763 -0.06(-0.42%)
Apr 17, 2007 14.20 14.35 14.14 14.25 413,482 +0.04(+0.28%)
Apr 16, 2007 14.14 14.29 14.02 14.21 464,912 +0.11(+0.78%)
Apr 13, 2007 14.17 14.19 13.83 14.10 638,800 -0.03(-0.21%)
Apr 12, 2007 14.15 14.30 14.06 14.13 329,296 -0.07(-0.49%)
Apr 11, 2007 14.63 14.63 14.12 14.20 574,977 -0.39(-2.67%)
Apr 10, 2007 14.45 14.67 14.41 14.59 278,533 +0.14(+0.97%)
Apr 09, 2007 14.29 14.48 14.21 14.45 360,906 +0.15(+1.05%)
Apr 05, 2007 14.46 14.55 14.25 14.30 456,663 -0.11(-0.76%)
Apr 04, 2007 14.70 14.72 14.34 14.41 493,630 -0.32(-2.17%)
Apr 03, 2007 14.15 14.81 14.14 14.73 749,118 +0.59(+4.17%)
Apr 02, 2007 14.27 14.27 13.99 14.14 253,615 -0.11(-0.77%)
Mar 30, 2007 14.20 14.35 14.07 14.25 432,509 +0.07(+0.49%)
Mar 29, 2007 14.41 14.42 14.05 14.18 352,321 -0.12(-0.84%)
Mar 28, 2007 14.41 14.48 14.23 14.30 714,238 -0.29(-1.99%)
Mar 27, 2007 14.37 14.59 14.27 14.59 480,276 +0.21(+1.46%)
Mar 26, 2007 14.65 14.66 14.32 14.38 356,404 -0.29(-1.98%)
Mar 23, 2007 14.57 14.69 14.42 14.67 302,570 +0.08(+0.55%)
Mar 22, 2007 14.68 14.73 14.44 14.59 377,943 +0.00(+0.00%)
Mar 21, 2007 14.55 14.62 14.28 14.59 868,099 +0.04(+0.27%)
Mar 20, 2007 14.87 14.89 14.41 14.55 785,052 -0.37(-2.48%)
Mar 19, 2007 14.39 14.99 14.39 14.92 522,862 +0.57(+3.97%)
Mar 16, 2007 14.89 14.90 14.32 14.35 1,097,736 -0.55(-3.69%)
Mar 15, 2007 14.65 14.92 14.60 14.90 504,042 +0.18(+1.22%)
Mar 14, 2007 14.60 14.85 14.50 14.72 451,700 +0.11(+0.75%)
Mar 13, 2007 15.28 15.07 14.60 14.61 575,449 -0.67(-4.38%)
Mar 12, 2007 15.04 15.29 14.90 15.28 471,556 +0.32(+2.14%)
Mar 09, 2007 14.95 15.00 14.73 14.96 433,375 +0.16(+1.08%)
Mar 08, 2007 14.78 14.91 14.70 14.80 583,269 +0.21(+1.44%)
Mar 07, 2007 14.75 14.89 14.53 14.59 375,420 -0.21(-1.42%)
Mar 06, 2007 14.53 14.99 14.38 14.80 471,789 +0.43(+2.99%)
Mar 05, 2007 14.32 14.81 14.26 14.37 718,330 -0.16(-1.10%)
Mar 02, 2007 14.77 14.90 14.52 14.53 502,476 -0.36(-2.42%)
Mar 01, 2007 14.42 14.99 14.23 14.89 741,452 +0.24(+1.64%)
Feb 28, 2007 14.90 14.98 14.63 14.65 725,020 -0.24(-1.61%)
Feb 27, 2007 15.15 15.25 14.89 14.89 655,295 -0.46(-3.00%)
Feb 26, 2007 15.72 15.72 15.25 15.35 596,395 -0.39(-2.48%)
Feb 23, 2007 16.05 16.05 15.48 15.74 520,262 -0.28(-1.75%)
Feb 22, 2007 15.85 16.04 15.72 16.02 1,050,446 +0.24(+1.52%)
Feb 21, 2007 15.25 15.95 14.87 15.78 3,726,386 +1.53(+10.74%)
Feb 20, 2007 14.22 14.29 14.02 14.25 930,596 +0.04(+0.28%)
Feb 16, 2007 13.75 14.21 13.66 14.21 795,041 +0.46(+3.35%)
Feb 15, 2007 13.91 13.91 13.70 13.75 179,023 -0.17(-1.22%)
Feb 14, 2007 13.87 13.99 13.76 13.92 205,047 +0.04(+0.29%)
Feb 13, 2007 13.61 13.90 13.54 13.88 357,639 +0.55(+4.13%)
Feb 12, 2007 13.46 13.53 13.27 13.33 285,847 -0.19(-1.41%)
Feb 09, 2007 13.74 13.87 13.34 13.52 246,489 -0.26(-1.89%)
Feb 08, 2007 13.81 13.85 13.68 13.78 146,879 -0.10(-0.72%)
Feb 07, 2007 13.58 13.91 13.46 13.88 452,994 +0.29(+2.13%)
Feb 06, 2007 13.43 13.60 13.43 13.59 248,586 +0.18(+1.34%)
Feb 05, 2007 13.49 13.58 13.25 13.41 304,250 -0.15(-1.11%)
Feb 02, 2007 13.64 13.66 13.51 13.56 135,677 -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.