Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.71 13.85 13.54 13.61 400,864 -0.10(-0.73%)
May 30, 2006 14.05 14.10 13.66 13.71 392,582 -0.50(-3.52%)
May 26, 2006 14.00 14.29 13.84 14.21 795,258 +0.27(+1.94%)
May 25, 2006 13.75 13.97 13.47 13.94 716,619 +0.33(+2.42%)
May 24, 2006 13.77 13.79 13.01 13.61 860,301 -0.21(-1.52%)
May 23, 2006 14.26 14.35 13.79 13.82 347,965 -0.39(-2.74%)
May 22, 2006 14.28 14.29 13.90 14.21 365,539 -0.09(-0.63%)
May 19, 2006 14.23 14.45 14.05 14.30 440,489 +0.09(+0.63%)
May 18, 2006 14.13 14.40 14.00 14.21 410,645 +0.05(+0.35%)
May 17, 2006 14.10 14.28 14.03 14.16 247,306 +0.00(+0.00%)
May 16, 2006 14.35 14.42 14.10 14.16 263,021 -0.15(-1.05%)
May 15, 2006 14.41 14.45 14.11 14.31 713,829 -0.20(-1.38%)
May 12, 2006 14.70 14.78 14.38 14.51 336,016 -0.27(-1.83%)
May 11, 2006 14.89 14.99 14.59 14.78 279,338 -0.17(-1.14%)
May 10, 2006 14.90 15.08 14.75 14.95 276,060 -0.01(-0.07%)
May 09, 2006 15.01 15.28 14.94 14.96 340,007 -0.11(-0.73%)
May 08, 2006 15.00 15.35 15.00 15.07 304,205 -0.02(-0.13%)
May 05, 2006 14.97 15.14 14.72 15.09 748,757 +0.29(+1.96%)
May 04, 2006 14.35 14.84 14.35 14.80 791,184 +0.40(+2.78%)
May 03, 2006 14.51 14.62 14.26 14.40 528,614 -0.19(-1.30%)
May 02, 2006 14.65 14.99 14.37 14.59 1,333,047 -0.27(-1.82%)
May 01, 2006 15.27 15.40 14.84 14.86 1,323,578 -0.24(-1.59%)
Apr 28, 2006 14.88 15.20 14.80 15.10 1,787,700 +0.00(+0.00%)
Apr 27, 2006 14.74 15.20 14.70 15.10 765,821 +0.24(+1.62%)
Apr 26, 2006 15.05 15.07 14.78 14.86 524,967 -0.18(-1.20%)
Apr 25, 2006 15.02 15.20 14.75 15.04 625,122 -0.05(-0.33%)
Apr 24, 2006 15.25 15.35 15.00 15.09 446,157 -0.24(-1.57%)
Apr 21, 2006 15.51 15.90 15.19 15.33 567,161 -0.37(-2.36%)
Apr 20, 2006 15.75 15.75 15.57 15.70 184,998 -0.03(-0.19%)
Apr 19, 2006 15.52 15.78 15.48 15.73 335,227 +0.18(+1.16%)
Apr 18, 2006 15.50 15.59 15.28 15.55 308,256 +0.05(+0.32%)
Apr 17, 2006 15.60 15.78 15.28 15.50 299,519 -0.13(-0.83%)
Apr 13, 2006 15.49 15.73 15.34 15.63 351,213 +0.13(+0.84%)
Apr 12, 2006 15.50 15.58 15.30 15.50 274,560 +0.00(+0.00%)
Apr 11, 2006 15.83 15.90 15.45 15.50 398,939 -0.36(-2.27%)
Apr 10, 2006 16.09 16.09 15.75 15.86 232,818 -0.22(-1.37%)
Apr 07, 2006 16.30 16.45 15.83 16.08 383,688 -0.17(-1.05%)
Apr 06, 2006 16.62 16.69 16.00 16.25 395,554 -0.27(-1.63%)
Apr 05, 2006 16.72 16.76 16.38 16.52 215,015 -0.23(-1.37%)
Apr 04, 2006 16.61 16.85 16.50 16.75 291,168 -0.01(-0.06%)
Apr 03, 2006 17.09 17.24 16.68 16.76 398,767 -0.33(-1.93%)
Mar 31, 2006 16.85 17.14 16.80 17.09 843,674 +0.28(+1.67%)
Mar 30, 2006 16.87 17.20 16.70 16.81 512,756 -0.04(-0.24%)
Mar 29, 2006 16.74 16.99 16.67 16.85 647,071 +0.15(+0.90%)
Mar 28, 2006 16.30 16.74 16.26 16.70 883,298 +0.49(+3.02%)
Mar 27, 2006 16.42 16.42 16.01 16.21 282,499 -0.20(-1.22%)
Mar 24, 2006 16.59 16.61 15.90 16.41 295,775 -0.19(-1.14%)
Mar 23, 2006 16.80 16.89 16.03 16.60 550,700 -0.30(-1.78%)
Mar 22, 2006 16.50 16.99 16.32 16.90 532,700 +0.45(+2.74%)
Mar 21, 2006 15.98 16.76 15.96 16.45 1,125,531 +0.48(+3.01%)
Mar 20, 2006 15.85 15.98 15.59 15.97 238,499 +0.21(+1.33%)
Mar 17, 2006 15.72 15.81 15.50 15.76 373,909 +0.09(+0.57%)
Mar 16, 2006 15.65 15.70 15.50 15.67 250,060 +0.09(+0.58%)
Mar 15, 2006 15.58 15.80 15.43 15.58 155,643 +0.03(+0.19%)
Mar 14, 2006 15.47 15.70 15.37 15.55 129,549 +0.05(+0.32%)
Mar 13, 2006 15.68 15.75 15.41 15.50 262,505 -0.21(-1.34%)
Mar 10, 2006 15.81 15.89 15.53 15.71 174,095 +0.00(+0.00%)
Mar 09, 2006 15.65 15.89 15.50 15.71 500,713 +0.16(+1.03%)
Mar 08, 2006 15.30 15.60 15.05 15.55 439,246 +0.14(+0.91%)
Mar 07, 2006 15.72 15.72 15.31 15.41 297,061 -0.23(-1.47%)
Mar 06, 2006 15.41 15.67 15.21 15.64 387,376 +0.35(+2.29%)
Mar 03, 2006 15.40 15.41 15.22 15.29 363,120 -0.09(-0.59%)
Mar 02, 2006 15.38 15.41 15.28 15.38 282,915 +0.13(+0.85%)
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.