Texas Roadhouse Inc (NQ: TXRH )

89.31 -0.09 (-0.10%)
Streaming Delayed Price Updated: 1:13 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.85 17.14 16.80 17.09 843,674 +0.28(+1.67%)
Mar 30, 2006 16.87 17.20 16.70 16.81 512,756 -0.04(-0.24%)
Mar 29, 2006 16.74 16.99 16.67 16.85 647,071 +0.15(+0.90%)
Mar 28, 2006 16.30 16.74 16.26 16.70 883,298 +0.49(+3.02%)
Mar 27, 2006 16.42 16.42 16.01 16.21 282,499 -0.20(-1.22%)
Mar 24, 2006 16.59 16.61 15.90 16.41 295,775 -0.19(-1.14%)
Mar 23, 2006 16.80 16.89 16.03 16.60 550,700 -0.30(-1.78%)
Mar 22, 2006 16.50 16.99 16.32 16.90 532,700 +0.45(+2.74%)
Mar 21, 2006 15.98 16.76 15.96 16.45 1,125,531 +0.48(+3.01%)
Mar 20, 2006 15.85 15.98 15.59 15.97 238,499 +0.21(+1.33%)
Mar 17, 2006 15.72 15.81 15.50 15.76 373,909 +0.09(+0.57%)
Mar 16, 2006 15.65 15.70 15.50 15.67 250,060 +0.09(+0.58%)
Mar 15, 2006 15.58 15.80 15.43 15.58 155,643 +0.03(+0.19%)
Mar 14, 2006 15.47 15.70 15.37 15.55 129,549 +0.05(+0.32%)
Mar 13, 2006 15.68 15.75 15.41 15.50 262,505 -0.21(-1.34%)
Mar 10, 2006 15.81 15.89 15.53 15.71 174,095 +0.00(+0.00%)
Mar 09, 2006 15.65 15.89 15.50 15.71 500,713 +0.16(+1.03%)
Mar 08, 2006 15.30 15.60 15.05 15.55 439,246 +0.14(+0.91%)
Mar 07, 2006 15.72 15.72 15.31 15.41 297,061 -0.23(-1.47%)
Mar 06, 2006 15.41 15.67 15.21 15.64 387,376 +0.35(+2.29%)
Mar 03, 2006 15.40 15.41 15.22 15.29 363,120 -0.09(-0.59%)
Mar 02, 2006 15.38 15.41 15.28 15.38 282,915 +0.13(+0.85%)
Mar 01, 2006 15.15 15.42 15.02 15.25 398,248 -0.10(-0.65%)
Feb 28, 2006 15.42 15.46 15.13 15.35 247,188 -0.07(-0.45%)
Feb 27, 2006 15.52 15.73 15.28 15.42 404,651 -0.15(-0.96%)
Feb 24, 2006 15.89 15.91 15.44 15.57 429,759 -0.17(-1.08%)
Feb 23, 2006 16.25 16.25 15.62 15.74 808,166 -0.46(-2.84%)
Feb 22, 2006 15.85 16.40 15.38 16.20 1,017,446 +0.26(+1.63%)
Feb 21, 2006 16.74 16.76 15.88 15.94 1,270,385 +0.45(+2.91%)
Feb 17, 2006 15.72 15.73 15.40 15.49 283,721 -0.12(-0.77%)
Feb 16, 2006 15.57 15.70 15.42 15.61 189,900 +0.19(+1.23%)
Feb 15, 2006 15.50 15.74 15.25 15.42 301,232 -0.18(-1.15%)
Feb 14, 2006 15.69 16.07 15.22 15.60 603,180 -0.13(-0.83%)
Feb 13, 2006 15.92 15.99 15.59 15.73 273,708 -0.11(-0.69%)
Feb 10, 2006 16.09 16.19 15.73 15.84 318,861 -0.25(-1.55%)
Feb 09, 2006 16.14 16.38 16.01 16.09 513,605 +0.04(+0.25%)
Feb 08, 2006 16.25 16.30 16.00 16.05 503,715 -0.18(-1.11%)
Feb 07, 2006 16.55 16.64 16.01 16.23 3,293,870 +0.72(+4.64%)
Feb 06, 2006 14.91 15.59 14.45 15.51 825,172 +0.70(+4.73%)
Feb 03, 2006 14.35 14.83 14.33 14.81 313,527 +0.31(+2.14%)
Feb 02, 2006 14.94 15.06 14.23 14.50 358,541 -0.50(-3.33%)
Feb 01, 2006 15.45 15.48 14.83 15.00 404,126 -0.51(-3.29%)
Jan 31, 2006 15.51 15.60 15.28 15.51 395,983 +0.12(+0.78%)
Jan 30, 2006 15.29 15.53 15.15 15.39 176,695 +0.16(+1.05%)
Jan 27, 2006 15.12 15.47 14.85 15.23 409,981 +0.18(+1.20%)
Jan 26, 2006 15.21 15.36 15.00 15.05 407,433 +0.00(+0.00%)
Jan 25, 2006 15.12 15.50 14.83 15.05 616,525 +0.05(+0.33%)
Jan 24, 2006 14.85 15.15 14.75 15.00 385,186 +0.22(+1.49%)
Jan 23, 2006 14.97 15.08 14.65 14.78 277,626 -0.08(-0.54%)
Jan 20, 2006 14.50 15.09 14.40 14.86 691,566 +0.46(+3.19%)
Jan 19, 2006 13.90 14.49 13.86 14.40 535,206 +0.60(+4.35%)
Jan 18, 2006 13.88 14.35 13.41 13.80 646,647 -0.19(-1.36%)
Jan 17, 2006 14.11 14.32 13.90 13.99 363,579 -0.19(-1.34%)
Jan 13, 2006 14.41 14.49 14.18 14.18 191,063 -0.30(-2.07%)
Jan 12, 2006 14.38 15.08 14.38 14.48 570,600 +0.10(+0.70%)
Jan 11, 2006 13.85 14.49 13.61 14.38 805,712 +0.57(+4.13%)
Jan 10, 2006 14.40 14.45 13.77 13.81 871,495 -0.59(-4.10%)
Jan 09, 2006 14.59 14.95 14.25 14.40 494,731 -0.19(-1.30%)
Jan 06, 2006 15.05 15.10 14.59 14.59 178,970 -0.27(-1.82%)
Jan 05, 2006 15.30 15.30 14.76 14.86 255,579 -0.41(-2.69%)
Jan 04, 2006 15.13 15.43 15.00 15.27 187,319 +0.02(+0.13%)
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.