Texas Roadhouse Inc (NQ: TXRH )

94.08 +1.89 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 15.00 15.40 14.59 15.25 618,472 -0.30(-1.93%)
Dec 30, 2005 15.72 15.88 15.46 15.55 311,484 -0.30(-1.89%)
Dec 29, 2005 15.96 15.96 15.57 15.85 282,391 -0.04(-0.25%)
Dec 28, 2005 15.95 16.00 15.80 15.89 289,300 +0.06(+0.38%)
Dec 27, 2005 16.00 16.06 15.37 15.83 264,500 -0.31(-1.92%)
Dec 23, 2005 16.00 16.25 15.94 16.14 172,789 +0.13(+0.81%)
Dec 22, 2005 15.87 16.15 15.80 16.01 126,404 +0.19(+1.20%)
Dec 21, 2005 15.42 15.87 15.42 15.82 215,101 +0.41(+2.66%)
Dec 20, 2005 15.38 15.66 15.38 15.41 287,012 +0.02(+0.13%)
Dec 19, 2005 15.75 16.00 15.22 15.39 312,054 -0.37(-2.35%)
Dec 16, 2005 15.56 15.95 15.56 15.76 664,095 +0.32(+2.07%)
Dec 15, 2005 15.85 15.85 15.32 15.44 339,199 -0.33(-2.09%)
Dec 14, 2005 15.56 15.88 15.50 15.77 288,187 +0.23(+1.48%)
Dec 13, 2005 15.59 15.71 15.26 15.54 566,754 +0.09(+0.58%)
Dec 12, 2005 15.55 15.58 15.36 15.45 882,770 -0.07(-0.45%)
Dec 09, 2005 15.55 15.62 15.49 15.52 485,437 -0.01(-0.06%)
Dec 08, 2005 15.69 15.69 15.36 15.53 514,830 -0.02(-0.13%)
Dec 07, 2005 15.50 15.80 15.45 15.55 639,549 +0.05(+0.32%)
Dec 06, 2005 15.30 15.62 15.30 15.50 308,788 +0.24(+1.57%)
Dec 05, 2005 15.29 15.40 15.19 15.26 123,491 -0.03(-0.20%)
Dec 02, 2005 15.01 15.81 15.00 15.29 234,446 +0.00(+0.00%)
Dec 01, 2005 15.19 15.37 15.10 15.29 247,630 +0.18(+1.19%)
Nov 30, 2005 15.22 15.46 15.00 15.11 282,122 -0.10(-0.66%)
Nov 29, 2005 15.36 15.38 15.10 15.21 116,482 -0.07(-0.46%)
Nov 28, 2005 15.50 15.69 15.21 15.28 109,871 -0.32(-2.05%)
Nov 25, 2005 15.40 15.69 15.34 15.60 96,285 +0.04(+0.26%)
Nov 23, 2005 15.63 15.79 14.99 15.56 206,218 -0.09(-0.58%)
Nov 22, 2005 15.25 15.88 15.25 15.65 473,974 +0.36(+2.35%)
Nov 21, 2005 15.02 15.36 14.85 15.29 509,991 +0.27(+1.80%)
Nov 18, 2005 15.55 15.55 14.86 15.02 468,996 -0.33(-2.15%)
Nov 17, 2005 15.13 15.40 15.02 15.35 290,469 +0.27(+1.79%)
Nov 16, 2005 15.18 15.41 15.01 15.08 179,416 -0.28(-1.82%)
Nov 15, 2005 15.52 15.52 15.07 15.36 315,823 -0.16(-1.03%)
Nov 14, 2005 15.57 15.62 15.20 15.52 231,574 +0.07(+0.45%)
Nov 11, 2005 15.42 15.55 15.13 15.45 438,622 +0.22(+1.44%)
Nov 10, 2005 15.50 15.61 15.05 15.23 471,120 -0.47(-2.99%)
Nov 09, 2005 15.86 16.06 15.46 15.70 364,763 -0.01(-0.06%)
Nov 08, 2005 16.49 16.49 15.57 15.71 1,026,583 -0.59(-3.62%)
Nov 07, 2005 17.00 17.00 16.11 16.30 234,640 -0.59(-3.49%)
Nov 04, 2005 16.83 16.96 16.59 16.89 338,759 +0.14(+0.84%)
Nov 03, 2005 16.63 16.84 16.41 16.75 364,143 +0.29(+1.76%)
Nov 02, 2005 15.51 16.63 15.51 16.46 716,898 +0.94(+6.06%)
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.