Texas Roadhouse Inc (NQ: TXRH )

95.22 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.20 14.35 14.07 14.25 432,509 +0.07(+0.49%)
Mar 29, 2007 14.41 14.42 14.05 14.18 352,321 -0.12(-0.84%)
Mar 28, 2007 14.41 14.48 14.23 14.30 714,238 -0.29(-1.99%)
Mar 27, 2007 14.37 14.59 14.27 14.59 480,276 +0.21(+1.46%)
Mar 26, 2007 14.65 14.66 14.32 14.38 356,404 -0.29(-1.98%)
Mar 23, 2007 14.57 14.69 14.42 14.67 302,570 +0.08(+0.55%)
Mar 22, 2007 14.68 14.73 14.44 14.59 377,943 +0.00(+0.00%)
Mar 21, 2007 14.55 14.62 14.28 14.59 868,099 +0.04(+0.27%)
Mar 20, 2007 14.87 14.89 14.41 14.55 785,052 -0.37(-2.48%)
Mar 19, 2007 14.39 14.99 14.39 14.92 522,862 +0.57(+3.97%)
Mar 16, 2007 14.89 14.90 14.32 14.35 1,097,736 -0.55(-3.69%)
Mar 15, 2007 14.65 14.92 14.60 14.90 504,042 +0.18(+1.22%)
Mar 14, 2007 14.60 14.85 14.50 14.72 451,700 +0.11(+0.75%)
Mar 13, 2007 15.28 15.07 14.60 14.61 575,449 -0.67(-4.38%)
Mar 12, 2007 15.04 15.29 14.90 15.28 471,556 +0.32(+2.14%)
Mar 09, 2007 14.95 15.00 14.73 14.96 433,375 +0.16(+1.08%)
Mar 08, 2007 14.78 14.91 14.70 14.80 583,269 +0.21(+1.44%)
Mar 07, 2007 14.75 14.89 14.53 14.59 375,420 -0.21(-1.42%)
Mar 06, 2007 14.53 14.99 14.38 14.80 471,789 +0.43(+2.99%)
Mar 05, 2007 14.32 14.81 14.26 14.37 718,330 -0.16(-1.10%)
Mar 02, 2007 14.77 14.90 14.52 14.53 502,476 -0.36(-2.42%)
Mar 01, 2007 14.42 14.99 14.23 14.89 741,452 +0.24(+1.64%)
Feb 28, 2007 14.90 14.98 14.63 14.65 725,020 -0.24(-1.61%)
Feb 27, 2007 15.15 15.25 14.89 14.89 655,295 -0.46(-3.00%)
Feb 26, 2007 15.72 15.72 15.25 15.35 596,395 -0.39(-2.48%)
Feb 23, 2007 16.05 16.05 15.48 15.74 520,262 -0.28(-1.75%)
Feb 22, 2007 15.85 16.04 15.72 16.02 1,050,446 +0.24(+1.52%)
Feb 21, 2007 15.25 15.95 14.87 15.78 3,726,386 +1.53(+10.74%)
Feb 20, 2007 14.22 14.29 14.02 14.25 930,596 +0.04(+0.28%)
Feb 16, 2007 13.75 14.21 13.66 14.21 795,041 +0.46(+3.35%)
Feb 15, 2007 13.91 13.91 13.70 13.75 179,023 -0.17(-1.22%)
Feb 14, 2007 13.87 13.99 13.76 13.92 205,047 +0.04(+0.29%)
Feb 13, 2007 13.61 13.90 13.54 13.88 357,639 +0.55(+4.13%)
Feb 12, 2007 13.46 13.53 13.27 13.33 285,847 -0.19(-1.41%)
Feb 09, 2007 13.74 13.87 13.34 13.52 246,489 -0.26(-1.89%)
Feb 08, 2007 13.81 13.85 13.68 13.78 146,879 -0.10(-0.72%)
Feb 07, 2007 13.58 13.91 13.46 13.88 452,994 +0.29(+2.13%)
Feb 06, 2007 13.43 13.60 13.43 13.59 248,586 +0.18(+1.34%)
Feb 05, 2007 13.49 13.58 13.25 13.41 304,250 -0.15(-1.11%)
Feb 02, 2007 13.64 13.66 13.51 13.56 135,677 -0.02(-0.15%)
Feb 01, 2007 13.53 13.68 13.49 13.58 315,849 +0.04(+0.30%)
Jan 31, 2007 13.48 13.67 13.40 13.54 416,248 +0.04(+0.30%)
Jan 30, 2007 13.32 13.52 13.25 13.50 324,820 +0.18(+1.35%)
Jan 29, 2007 13.53 13.53 13.23 13.32 481,228 -0.24(-1.77%)
Jan 26, 2007 13.51 13.58 13.34 13.56 313,240 +0.05(+0.37%)
Jan 25, 2007 13.56 13.60 13.35 13.51 780,957 -0.10(-0.73%)
Jan 24, 2007 13.38 13.62 13.25 13.61 381,701 +0.29(+2.18%)
Jan 23, 2007 12.92 13.39 12.91 13.32 301,555 +0.41(+3.18%)
Jan 22, 2007 13.35 13.36 12.90 12.91 484,576 -0.42(-3.15%)
Jan 19, 2007 13.33 13.36 13.20 13.33 285,664 -0.04(-0.30%)
Jan 18, 2007 13.50 13.55 13.25 13.37 382,393 -0.15(-1.11%)
Jan 17, 2007 13.30 13.58 13.30 13.52 490,711 +0.18(+1.35%)
Jan 16, 2007 13.63 13.79 13.30 13.34 709,666 -0.31(-2.27%)
Jan 12, 2007 13.62 13.67 13.43 13.65 336,299 +0.07(+0.52%)
Jan 11, 2007 13.43 13.62 13.34 13.58 406,792 +0.16(+1.19%)
Jan 10, 2007 13.00 13.45 13.00 13.42 903,841 +0.42(+3.23%)
Jan 09, 2007 12.59 13.06 12.59 13.00 679,844 +0.41(+3.26%)
Jan 08, 2007 12.76 12.83 12.50 12.59 836,515 -0.18(-1.41%)
Jan 05, 2007 12.91 13.08 12.71 12.77 813,902 -0.21(-1.62%)
Jan 04, 2007 12.92 13.00 12.66 12.98 353,777 +0.05(+0.39%)
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.