Texas Roadhouse Inc (NQ: TXRH )

89.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.86 10.96 10.57 10.82 717,456 +0.00(+0.00%)
Jul 28, 2006 11.08 11.08 10.79 10.82 619,041 -0.15(-1.37%)
Jul 27, 2006 11.36 11.60 10.91 10.97 479,619 -0.37(-3.26%)
Jul 26, 2006 11.94 11.94 11.18 11.34 724,638 -0.62(-5.18%)
Jul 25, 2006 11.80 12.02 11.67 11.96 432,649 +0.20(+1.70%)
Jul 24, 2006 11.31 11.81 11.37 11.76 393,271 +0.45(+3.98%)
Jul 21, 2006 11.25 11.36 10.88 11.31 378,613 +0.00(+0.00%)
Jul 20, 2006 11.99 12.02 11.29 11.31 287,045 -0.70(-5.83%)
Jul 19, 2006 11.44 12.02 11.39 12.01 421,823 +0.53(+4.62%)
Jul 18, 2006 11.66 11.80 11.37 11.48 355,738 -0.12(-1.03%)
Jul 17, 2006 11.50 11.82 11.45 11.60 465,605 +0.12(+1.05%)
Jul 14, 2006 11.45 11.61 11.21 11.48 469,358 +0.08(+0.70%)
Jul 13, 2006 11.85 11.85 11.38 11.40 716,704 -0.45(-3.80%)
Jul 12, 2006 12.11 12.50 11.58 11.85 497,553 -0.32(-2.63%)
Jul 11, 2006 12.11 12.24 11.85 12.17 788,548 -0.02(-0.16%)
Jul 10, 2006 12.40 12.46 12.13 12.19 908,133 -0.22(-1.77%)
Jul 07, 2006 12.85 12.85 12.38 12.41 910,001 -0.44(-3.42%)
Jul 06, 2006 13.21 13.21 12.53 12.85 740,914 -0.38(-2.87%)
Jul 05, 2006 13.70 13.71 13.19 13.23 394,899 -0.61(-4.41%)
Jul 03, 2006 13.50 13.86 13.33 13.84 209,929 +0.32(+2.37%)
Jun 30, 2006 13.80 13.80 13.40 13.52 981,580 -0.20(-1.46%)
Jun 29, 2006 13.60 13.76 13.39 13.72 375,700 +0.19(+1.40%)
Jun 28, 2006 13.62 13.70 13.16 13.53 407,049 -0.11(-0.81%)
Jun 27, 2006 13.80 13.88 13.47 13.64 256,227 -0.14(-1.02%)
Jun 26, 2006 13.66 13.95 13.46 13.78 314,500 +0.18(+1.32%)
Jun 23, 2006 13.33 13.66 13.21 13.60 237,310 +0.29(+2.18%)
Jun 22, 2006 13.40 13.55 13.22 13.31 160,623 -0.15(-1.11%)
Jun 21, 2006 13.06 13.49 13.03 13.46 474,870 +0.37(+2.83%)
Jun 20, 2006 13.50 13.55 13.00 13.09 609,851 -0.44(-3.25%)
Jun 19, 2006 13.84 14.08 13.52 13.53 531,658 -0.28(-2.03%)
Jun 16, 2006 13.83 14.19 13.60 13.81 858,506 -0.05(-0.36%)
Jun 15, 2006 13.14 13.89 13.14 13.86 877,717 +0.81(+6.21%)
Jun 14, 2006 12.99 13.30 12.45 13.05 470,566 +0.02(+0.15%)
Jun 13, 2006 12.67 13.23 12.50 13.03 533,450 +0.37(+2.92%)
Jun 12, 2006 13.18 13.26 12.61 12.66 407,763 -0.56(-4.24%)
Jun 09, 2006 13.16 13.39 13.14 13.22 250,191 +0.12(+0.92%)
Jun 08, 2006 12.93 13.18 12.75 13.10 288,142 +0.10(+0.77%)
Jun 07, 2006 13.12 13.41 12.96 13.00 271,805 -0.14(-1.07%)
Jun 06, 2006 13.07 13.22 12.79 13.14 454,919 +0.07(+0.54%)
Jun 05, 2006 13.51 13.57 12.80 13.07 564,324 -0.44(-3.26%)
Jun 02, 2006 13.57 13.67 13.34 13.51 327,014 +0.05(+0.37%)
Jun 01, 2006 13.60 13.61 13.35 13.46 418,832 -0.15(-1.10%)
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%)
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.