Texas Roadhouse Inc (NQ: TXRH )

87.29 USD -0.20 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.46 12.50 11.81 11.87 3,601,575 -0.69(-5.49%)
Jul 30, 2007 12.78 12.82 12.55 12.56 2,048,298 -0.27(-2.10%)
Jul 27, 2007 12.86 13.15 12.58 12.83 1,016,128 -0.10(-0.77%)
Jul 26, 2007 12.95 13.13 12.80 12.93 1,539,116 -0.05(-0.39%)
Jul 25, 2007 12.97 13.07 12.90 12.98 1,322,735 +0.03(+0.23%)
Jul 24, 2007 12.97 13.03 12.87 12.95 640,757 -0.12(-0.92%)
Jul 23, 2007 12.99 13.23 12.89 13.07 471,799 +0.29(+2.27%)
Jul 20, 2007 12.97 13.21 12.73 12.78 934,386 -0.23(-1.77%)
Jul 19, 2007 13.30 13.30 12.98 13.01 520,339 -0.29(-2.18%)
Jul 18, 2007 13.20 13.44 13.00 13.30 548,558 +0.05(+0.38%)
Jul 17, 2007 13.63 13.68 13.17 13.25 839,979 -0.38(-2.79%)
Jul 16, 2007 13.80 13.80 13.46 13.63 513,987 -0.22(-1.59%)
Jul 13, 2007 13.77 13.87 13.42 13.85 1,019,894 +0.06(+0.44%)
Jul 12, 2007 13.70 13.89 13.56 13.79 2,445,495 +0.16(+1.17%)
Jul 11, 2007 13.25 13.84 13.07 13.63 1,815,636 +0.28(+2.10%)
Jul 10, 2007 13.06 13.40 12.95 13.35 1,437,140 +0.14(+1.06%)
Jul 09, 2007 13.41 13.48 13.00 13.21 1,795,216 -0.19(-1.42%)
Jul 06, 2007 12.56 13.46 12.52 13.40 1,458,855 +0.84(+6.69%)
Jul 05, 2007 12.80 12.80 12.51 12.56 1,356,486 -0.22(-1.72%)
Jul 03, 2007 13.02 13.15 12.71 12.78 780,050 -0.03(-0.23%)
Jul 02, 2007 12.81 12.99 12.66 12.81 452,059 +0.02(+0.16%)
Jun 29, 2007 13.26 13.32 12.67 12.79 792,546 -0.45(-3.40%)
Jun 28, 2007 13.22 13.47 13.14 13.24 1,592,577 -0.13(-0.97%)
Jun 27, 2007 12.50 13.37 12.35 13.37 1,716,515 +0.72(+5.69%)
Jun 26, 2007 12.61 12.71 12.54 12.65 819,639 +0.05(+0.40%)
Jun 25, 2007 12.55 12.73 12.50 12.60 816,019 +0.00(+0.00%)
Jun 22, 2007 12.73 12.73 12.52 12.60 806,322 -0.15(-1.18%)
Jun 21, 2007 12.91 12.95 12.52 12.75 761,390 -0.21(-1.62%)
Jun 20, 2007 13.42 13.47 12.92 12.96 1,036,800 -0.45(-3.36%)
Jun 19, 2007 13.64 13.67 13.38 13.41 803,100 -0.30(-2.19%)
Jun 18, 2007 13.71 13.78 13.59 13.71 1,239,500 -0.01(-0.07%)
Jun 15, 2007 13.92 13.92 13.44 13.72 1,584,800 +0.00(+0.00%)
Jun 14, 2007 13.52 13.82 13.44 13.72 733,400 +0.19(+1.40%)
Jun 13, 2007 13.18 13.63 13.13 13.53 856,100 +0.41(+3.13%)
Jun 12, 2007 13.38 13.41 12.95 13.12 966,400 -0.37(-2.74%)
Jun 11, 2007 13.39 13.56 13.29 13.49 488,721 +0.08(+0.60%)
Jun 08, 2007 13.34 13.57 13.23 13.41 568,958 +0.07(+0.52%)
Jun 07, 2007 13.86 13.91 13.27 13.34 874,147 -0.53(-3.82%)
Jun 06, 2007 14.17 14.18 13.68 13.87 674,373 -0.34(-2.39%)
Jun 05, 2007 14.34 14.35 14.09 14.21 543,848 -0.17(-1.18%)
Jun 04, 2007 13.97 14.41 13.97 14.38 808,888 +0.35(+2.49%)
Jun 01, 2007 13.94 14.20 13.88 14.03 944,653 +0.18(+1.30%)
May 31, 2007 14.18 14.18 13.80 13.85 860,054 -0.24(-1.70%)
May 30, 2007 14.31 14.41 13.97 14.09 1,669,948 +0.28(+2.03%)
May 29, 2007 13.89 14.07 13.60 13.81 1,378,947 -0.07(-0.50%)
May 25, 2007 13.72 13.97 13.65 13.88 810,395 +0.19(+1.39%)
May 24, 2007 14.10 14.35 13.65 13.69 1,032,061 -0.38(-2.70%)
May 23, 2007 14.11 14.30 14.03 14.07 1,023,083 +0.01(+0.07%)
May 22, 2007 14.16 14.21 13.91 14.06 743,644 -0.13(-0.92%)
May 21, 2007 14.09 14.35 13.96 14.19 744,701 +0.11(+0.78%)
May 18, 2007 13.95 14.11 13.85 14.08 588,430 +0.15(+1.08%)
May 17, 2007 14.17 14.24 13.82 13.93 736,674 -0.30(-2.11%)
May 16, 2007 14.27 14.46 14.02 14.23 725,676 -0.02(-0.14%)
May 15, 2007 14.82 14.82 14.24 14.25 1,096,882 -0.55(-3.72%)
May 14, 2007 15.11 15.11 14.79 14.80 624,573 -0.35(-2.31%)
May 11, 2007 15.08 15.20 15.05 15.15 551,040 +0.02(+0.13%)
May 10, 2007 15.36 15.48 15.12 15.13 473,977 -0.36(-2.32%)
May 09, 2007 15.40 15.50 15.25 15.49 869,585 -0.05(-0.32%)
May 08, 2007 15.50 15.62 15.39 15.54 6,310,147 -0.06(-0.38%)
May 07, 2007 15.50 15.65 15.48 15.60 669,946 +0.13(+0.84%)
May 04, 2007 15.64 15.72 15.24 15.47 808,365 -0.16(-1.02%)
May 03, 2007 15.96 16.00 15.60 15.63 2,541,211 +0.35(+2.29%)
May 02, 2007 15.00 15.50 14.95 15.28 1,581,520 +0.12(+0.79%)
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.