Texas Roadhouse Inc (NQ: TXRH )

80.38 +1.19 (+1.50%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 13.11 13.27 12.79 12.93 745,094 -0.33(-2.49%)
Dec 29, 2006 13.34 13.52 13.23 13.26 347,777 -0.04(-0.30%)
Dec 28, 2006 13.42 13.55 13.30 13.30 353,023 -0.20(-1.48%)
Dec 27, 2006 13.24 13.50 13.20 13.50 275,453 +0.23(+1.73%)
Dec 26, 2006 13.03 13.30 13.02 13.27 412,852 +0.27(+2.08%)
Dec 22, 2006 13.11 13.16 12.98 13.00 252,038 -0.09(-0.69%)
Dec 21, 2006 13.28 13.44 13.02 13.09 240,162 -0.20(-1.50%)
Dec 20, 2006 12.98 13.47 12.98 13.29 464,581 +0.29(+2.23%)
Dec 19, 2006 13.05 13.19 12.80 13.00 486,543 -0.05(-0.38%)
Dec 18, 2006 13.33 13.50 13.04 13.05 453,892 -0.27(-2.03%)
Dec 15, 2006 13.40 13.52 13.29 13.32 373,918 -0.08(-0.60%)
Dec 14, 2006 13.23 13.77 13.23 13.40 202,134 +0.13(+0.98%)
Dec 13, 2006 13.48 13.56 13.26 13.27 444,424 -0.11(-0.82%)
Dec 12, 2006 13.70 13.75 13.36 13.38 271,725 -0.32(-2.34%)
Dec 11, 2006 13.53 13.80 13.47 13.70 567,370 +0.16(+1.18%)
Dec 08, 2006 13.36 13.61 13.17 13.54 278,456 +0.17(+1.27%)
Dec 07, 2006 13.50 13.61 13.30 13.37 436,535 -0.13(-0.96%)
Dec 06, 2006 13.69 13.69 13.40 13.50 463,724 -0.23(-1.68%)
Dec 05, 2006 14.10 14.21 13.71 13.73 383,717 -0.35(-2.49%)
Dec 04, 2006 13.75 14.08 13.75 14.08 414,873 +0.38(+2.77%)
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.