Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.21 16.00 15.21 15.74 489,950 +0.57(+3.76%)
Oct 28, 2005 15.01 15.27 14.95 15.17 280,705 +0.23(+1.54%)
Oct 27, 2005 15.17 15.17 14.87 14.94 356,237 -0.17(-1.13%)
Oct 26, 2005 15.32 15.66 15.00 15.11 377,005 -0.36(-2.33%)
Oct 25, 2005 15.75 15.96 15.09 15.47 434,798 -0.28(-1.78%)
Oct 24, 2005 15.85 16.58 15.41 15.75 377,217 -0.10(-0.63%)
Oct 21, 2005 14.86 15.88 14.86 15.85 839,854 +0.88(+5.88%)
Oct 20, 2005 14.28 15.10 14.14 14.97 964,396 +0.73(+5.13%)
Oct 19, 2005 13.88 14.29 13.72 14.24 746,341 +0.28(+2.01%)
Oct 18, 2005 13.94 13.98 13.71 13.96 711,247 +0.01(+0.07%)
Oct 17, 2005 14.08 14.08 13.86 13.95 928,709 -0.16(-1.13%)
Oct 14, 2005 14.17 14.25 14.00 14.11 141,832 +0.01(+0.07%)
Oct 13, 2005 14.05 14.30 13.99 14.10 382,879 -0.02(-0.14%)
Oct 12, 2005 14.01 14.35 13.95 14.12 466,339 +0.04(+0.28%)
Oct 11, 2005 14.41 14.41 13.97 14.08 526,660 -0.19(-1.33%)
Oct 10, 2005 14.50 14.50 14.18 14.27 290,318 -0.19(-1.31%)
Oct 07, 2005 14.30 15.40 14.10 14.46 415,542 +0.31(+2.19%)
Oct 06, 2005 14.01 14.50 13.95 14.15 248,587 +0.11(+0.78%)
Oct 05, 2005 13.89 14.26 13.69 14.04 539,932 +0.08(+0.57%)
Oct 04, 2005 14.41 14.41 13.86 13.96 725,928 -0.34(-2.38%)
Oct 03, 2005 15.00 15.01 14.28 14.30 309,079 -0.60(-4.03%)
Sep 30, 2005 14.54 14.95 14.33 14.90 317,730 +0.34(+2.34%)
Sep 29, 2005 14.23 14.56 13.97 14.56 602,964 +0.33(+2.32%)
Sep 28, 2005 14.71 14.84 13.79 14.23 694,080 -0.47(-3.20%)
Sep 27, 2005 15.10 15.14 14.30 14.70 377,136 -0.37(-2.46%)
Sep 26, 2005 15.25 15.37 14.82 15.07 998,464 +1.06(+7.60%)
Sep 23, 2005 14.01 14.22 13.53 14.01 352,701 +0.44(+3.21%)
Sep 22, 2005 13.57 13.89 13.25 13.57 799,861 -0.23(-1.67%)
Sep 21, 2005 14.23 14.24 13.59 13.80 540,783 -0.52(-3.66%)
Sep 20, 2005 15.72 15.74 14.21 14.32 964,304 -1.36(-8.67%)
Sep 19, 2005 15.89 16.05 15.64 15.69 137,434 -0.25(-1.60%)
Sep 16, 2005 15.97 16.02 15.71 15.94 318,876 +0.06(+0.41%)
Sep 15, 2005 16.05 16.17 15.81 15.88 147,863 -0.13(-0.81%)
Sep 14, 2005 16.08 16.20 15.91 16.00 164,400 -0.03(-0.16%)
Sep 13, 2005 16.33 16.34 16.00 16.03 144,301 -0.25(-1.57%)
Sep 12, 2005 16.20 16.36 16.17 16.29 100,354 +0.03(+0.18%)
Sep 09, 2005 16.24 16.32 16.14 16.25 122,232 -0.02(-0.12%)
Sep 08, 2005 16.31 16.42 16.20 16.27 237,251 +0.00(+0.03%)
Sep 07, 2005 15.97 16.62 15.97 16.27 491,086 +0.28(+1.75%)
Sep 06, 2005 15.88 16.06 15.75 15.99 488,079 +0.20(+1.23%)
Sep 02, 2005 15.94 16.05 15.75 15.79 108,061 -0.10(-0.63%)
Sep 01, 2005 16.42 16.48 15.75 15.89 309,951 -0.62(-3.73%)
Aug 31, 2005 16.62 16.74 16.38 16.51 137,619 -0.00(-0.03%)
Aug 30, 2005 16.55 16.70 16.43 16.51 231,657 -0.05(-0.27%)
Aug 29, 2005 16.45 16.65 16.36 16.56 226,014 +0.11(+0.70%)
Aug 26, 2005 16.53 16.75 16.36 16.45 183,574 -0.09(-0.51%)
Aug 25, 2005 16.41 16.57 16.25 16.53 276,607 +0.12(+0.76%)
Aug 24, 2005 16.84 16.92 16.30 16.41 581,042 -0.93(-5.36%)
Aug 23, 2005 17.71 17.79 17.20 17.33 252,203 +0.13(+0.78%)
Aug 22, 2005 17.74 17.80 16.92 17.20 250,061 -0.49(-2.77%)
Aug 19, 2005 17.93 18.20 17.62 17.69 183,288 -0.08(-0.48%)
Aug 18, 2005 17.74 17.80 17.62 17.77 90,735 +0.02(+0.11%)
Aug 17, 2005 17.58 18.02 17.58 17.75 62,582 +0.10(+0.59%)
Aug 16, 2005 18.12 18.16 17.58 17.65 130,802 -0.43(-2.38%)
Aug 15, 2005 18.39 18.39 17.36 18.08 230,897 -0.24(-1.28%)
Aug 12, 2005 18.57 18.57 17.91 18.32 116,652 -0.34(-1.85%)
Aug 11, 2005 18.42 18.69 18.06 18.66 83,701 +0.20(+1.08%)
Aug 10, 2005 18.60 18.70 18.12 18.46 57,154 -0.04(-0.22%)
Aug 09, 2005 17.97 18.95 17.97 18.50 147,194 +0.55(+3.04%)
Aug 08, 2005 17.50 18.05 17.50 17.95 109,823 +0.48(+2.75%)
Aug 05, 2005 18.33 18.52 17.41 17.48 98,604 -0.90(-4.87%)
Aug 04, 2005 18.61 18.70 18.21 18.37 90,029 -0.29(-1.55%)
Aug 03, 2005 19.12 19.12 18.46 18.66 126,661 -0.39(-2.05%)
Aug 02, 2005 19.02 19.11 18.92 19.05 60,128 +0.07(+0.37%)
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.