Texas Roadhouse Inc (NQ: TXRH )

89.72 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.45 12.78 12.29 12.67 1,046,314 +0.21(+1.69%)
Oct 30, 2007 12.10 12.48 11.34 12.46 4,494,229 +1.68(+15.58%)
Oct 29, 2007 11.13 11.24 10.72 10.78 855,709 -0.19(-1.73%)
Oct 26, 2007 11.19 11.35 10.92 10.97 716,866 -0.04(-0.36%)
Oct 25, 2007 11.42 11.45 10.95 11.01 606,232 -0.39(-3.42%)
Oct 24, 2007 11.55 11.62 10.94 11.40 960,384 -0.26(-2.23%)
Oct 23, 2007 11.84 11.88 11.50 11.66 490,667 -0.04(-0.34%)
Oct 22, 2007 11.20 11.88 11.10 11.70 661,400 +0.45(+4.00%)
Oct 19, 2007 11.38 11.43 11.23 11.25 673,689 -0.15(-1.32%)
Oct 18, 2007 11.17 11.46 11.00 11.40 837,082 +0.19(+1.69%)
Oct 17, 2007 10.92 11.40 10.92 11.21 778,836 +0.36(+3.32%)
Oct 16, 2007 10.67 11.07 10.51 10.85 523,973 +0.21(+1.97%)
Oct 15, 2007 11.17 11.21 10.57 10.64 930,209 -0.55(-4.92%)
Oct 12, 2007 10.90 11.34 10.83 11.19 886,671 +0.28(+2.57%)
Oct 11, 2007 11.55 11.60 10.80 10.91 1,211,720 -0.59(-5.13%)
Oct 10, 2007 11.50 11.55 11.45 11.50 370,257 -0.03(-0.26%)
Oct 09, 2007 11.58 11.70 11.41 11.53 582,311 -0.02(-0.17%)
Oct 08, 2007 11.89 11.93 11.53 11.55 597,148 -0.39(-3.27%)
Oct 05, 2007 12.10 12.10 11.72 11.94 1,072,046 -0.04(-0.33%)
Oct 04, 2007 11.85 12.12 11.85 11.98 398,470 +0.17(+1.44%)
Oct 03, 2007 11.85 12.04 11.76 11.81 626,524 -0.18(-1.50%)
Oct 02, 2007 12.10 12.20 11.78 11.99 608,756 -0.07(-0.58%)
Oct 01, 2007 11.71 12.12 11.70 12.06 458,321 +0.36(+3.08%)
Sep 28, 2007 11.98 12.10 11.65 11.70 469,771 -0.31(-2.58%)
Sep 27, 2007 11.99 12.08 11.83 12.01 196,124 +0.10(+0.84%)
Sep 26, 2007 11.73 12.00 11.73 11.91 531,079 +0.26(+2.23%)
Sep 25, 2007 12.17 12.17 11.58 11.65 1,063,552 -0.57(-4.66%)
Sep 24, 2007 12.27 12.52 12.15 12.22 504,040 -0.03(-0.24%)
Sep 21, 2007 12.21 12.44 11.93 12.25 499,712 +0.15(+1.24%)
Sep 20, 2007 12.57 12.57 12.07 12.10 409,808 -0.49(-3.89%)
Sep 19, 2007 12.29 12.92 12.22 12.59 543,577 +0.38(+3.11%)
Sep 18, 2007 11.70 12.29 11.48 12.21 859,897 +0.59(+5.08%)
Sep 17, 2007 11.95 12.06 11.60 11.62 557,486 -0.38(-3.17%)
Sep 14, 2007 11.99 12.12 11.90 12.00 428,939 -0.09(-0.74%)
Sep 13, 2007 12.11 12.32 11.97 12.09 289,719 +0.07(+0.58%)
Sep 12, 2007 12.21 12.25 11.98 12.02 258,736 -0.21(-1.72%)
Sep 11, 2007 12.07 12.25 11.96 12.23 456,063 +0.23(+1.92%)
Sep 10, 2007 12.23 12.42 11.89 12.00 787,132 -0.18(-1.48%)
Sep 07, 2007 12.35 12.55 12.18 12.18 454,047 -0.37(-2.95%)
Sep 06, 2007 12.72 12.83 12.49 12.55 480,013 -0.14(-1.10%)
Sep 05, 2007 12.77 12.91 12.61 12.69 512,563 -0.21(-1.63%)
Sep 04, 2007 12.76 12.97 12.47 12.90 643,120 +0.09(+0.70%)
Aug 31, 2007 12.52 12.88 12.38 12.81 579,146 +0.35(+2.81%)
Aug 30, 2007 12.50 12.61 12.35 12.46 469,787 -0.13(-1.03%)
Aug 29, 2007 12.49 12.70 12.39 12.59 396,011 +0.16(+1.29%)
Aug 28, 2007 12.64 12.75 12.35 12.43 645,886 -0.28(-2.20%)
Aug 27, 2007 12.85 12.92 12.68 12.71 258,399 -0.16(-1.24%)
Aug 24, 2007 12.91 13.08 12.75 12.87 498,194 -0.02(-0.16%)
Aug 23, 2007 13.22 13.36 12.80 12.89 677,619 -0.33(-2.50%)
Aug 22, 2007 13.35 13.55 13.19 13.22 759,277 +0.02(+0.15%)
Aug 21, 2007 13.49 13.59 13.15 13.20 423,855 -0.31(-2.29%)
Aug 20, 2007 13.80 13.94 13.42 13.51 592,070 -0.26(-1.89%)
Aug 17, 2007 13.75 14.00 13.17 13.77 1,196,191 +0.51(+3.85%)
Aug 16, 2007 12.14 13.34 12.14 13.26 1,082,611 +1.03(+8.42%)
Aug 15, 2007 12.12 12.41 12.12 12.23 661,111 +0.08(+0.66%)
Aug 14, 2007 12.45 12.53 12.04 12.15 966,005 -0.29(-2.33%)
Aug 13, 2007 13.10 13.45 12.35 12.44 1,123,000 -0.53(-4.09%)
Aug 10, 2007 12.91 13.52 12.67 12.97 986,690 -0.13(-0.99%)
Aug 09, 2007 12.44 13.49 12.32 13.10 1,868,703 +0.63(+5.05%)
Aug 08, 2007 12.29 13.51 12.29 12.47 2,403,061 +0.22(+1.80%)
Aug 07, 2007 12.31 12.54 12.00 12.25 1,649,214 -0.17(-1.37%)
Aug 06, 2007 11.71 12.52 11.47 12.42 1,405,933 +0.72(+6.15%)
Aug 03, 2007 11.75 11.93 11.67 11.70 843,354 -0.17(-1.43%)
Aug 02, 2007 11.70 11.90 11.57 11.87 883,795 +0.17(+1.45%)
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.