Texas Roadhouse Inc (NQ: TXRH )

89.45 +1.06 (+1.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.52 231,657 -0.04(-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 16.91 16.30 16.41 581,042 -0.93(-5.36%)
Aug 23, 2005 17.71 17.79 17.20 17.34 252,203 +0.14(+0.78%)
Aug 22, 2005 17.73 17.80 16.91 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 17.73 17.80 17.62 17.77 90,735 +0.02(+0.11%)
Aug 17, 2005 17.59 18.02 17.59 17.75 62,582 +0.11(+0.59%)
Aug 16, 2005 18.12 18.16 17.57 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 18.32 18.52 17.41 17.48 98,604 -0.89(-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 18.91 19.05 60,128 +0.07(+0.37%)
Aug 01, 2005 18.84 19.04 18.67 18.98 65,507 +0.17(+0.90%)
Jul 29, 2005 18.73 18.87 18.65 18.81 79,081 +0.18(+0.97%)
Jul 28, 2005 18.44 18.80 18.34 18.63 68,316 +0.25(+1.39%)
Jul 27, 2005 18.60 18.60 18.07 18.38 102,293 -0.19(-1.02%)
Jul 26, 2005 18.22 18.75 18.20 18.57 107,182 +0.37(+2.01%)
Jul 25, 2005 18.38 18.48 18.16 18.20 62,414 -0.16(-0.87%)
Jul 22, 2005 18.12 18.41 17.94 18.36 128,213 +0.28(+1.55%)
Jul 21, 2005 18.59 18.59 18.00 18.08 102,129 -0.51(-2.72%)
Jul 20, 2005 18.28 18.64 18.16 18.59 70,984 +0.28(+1.50%)
Jul 19, 2005 18.38 18.64 18.29 18.31 139,051 -0.03(-0.14%)
Jul 18, 2005 18.14 18.45 18.11 18.34 174,688 +0.17(+0.94%)
Jul 15, 2005 17.82 18.23 17.82 18.16 120,360 +0.20(+1.09%)
Jul 14, 2005 18.00 18.07 17.53 17.97 133,999 +0.04(+0.22%)
Jul 13, 2005 18.12 18.31 17.75 17.93 117,971 -0.18(-0.99%)
Jul 12, 2005 18.29 18.29 17.97 18.11 74,353 -0.09(-0.49%)
Jul 11, 2005 18.05 18.54 18.01 18.20 143,824 +0.17(+0.94%)
Jul 08, 2005 18.02 18.04 17.52 18.03 136,653 +0.05(+0.25%)
Jul 07, 2005 17.82 18.07 17.50 17.98 140,367 +0.00(+0.03%)
Jul 06, 2005 18.18 18.23 17.82 17.98 138,952 -0.20(-1.13%)
Jul 05, 2005 17.57 18.30 17.50 18.18 388,300 +0.55(+3.15%)
Jul 01, 2005 17.35 17.71 17.34 17.63 194,900 +0.25(+1.47%)
Jun 30, 2005 17.50 17.50 17.35 17.38 496,586 +0.00(+0.00%)
Jun 29, 2005 17.80 17.84 17.38 17.38 964,962 -0.18(-1.00%)
Jun 28, 2005 16.88 17.75 16.88 17.55 268,583 +0.67(+3.97%)
Jun 27, 2005 16.77 16.95 16.60 16.88 181,518 +0.11(+0.66%)
Jun 24, 2005 16.48 16.80 16.12 16.77 931,299 +0.23(+1.42%)
Jun 23, 2005 16.43 16.89 16.43 16.54 101,771 -0.02(-0.15%)
Jun 22, 2005 16.70 16.90 16.34 16.56 135,636 -0.06(-0.36%)
Jun 21, 2005 16.41 16.80 16.38 16.62 66,498 +0.23(+1.40%)
Jun 20, 2005 16.11 16.46 15.91 16.39 84,975 +0.28(+1.74%)
Jun 17, 2005 16.16 16.20 15.68 16.11 204,384 +0.07(+0.47%)
Jun 16, 2005 16.08 16.28 15.91 16.04 149,644 -0.04(-0.28%)
Jun 15, 2005 16.75 16.75 15.82 16.08 297,487 -1.05(-6.13%)
Jun 14, 2005 17.27 17.29 16.76 17.13 64,647 -0.04(-0.20%)
Jun 13, 2005 16.38 17.34 16.38 17.16 106,279 +0.70(+4.25%)
Jun 10, 2005 16.43 16.53 16.34 16.46 61,267 +0.11(+0.64%)
Jun 09, 2005 16.05 16.55 15.76 16.36 225,969 +0.11(+0.71%)
Jun 08, 2005 16.02 16.35 15.99 16.25 51,804 +0.23(+1.40%)
Jun 07, 2005 16.40 16.43 15.61 16.02 80,422 -0.25(-1.57%)
Jun 06, 2005 15.74 16.58 15.74 16.27 113,954 +0.47(+3.01%)
Jun 03, 2005 15.60 15.95 15.55 15.80 117,933 +0.01(+0.06%)
Jun 02, 2005 15.35 15.80 15.30 15.79 55,507 +0.27(+1.77%)
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.