Texas Roadhouse Inc (NQ: TXRH )

75.82 +5.90 (+8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.18 14.18 13.80 13.85 860,054 -0.24(-1.70%)
May 30, 2007 14.31 14.41 13.97 14.09 1,669,948 +0.28(+2.03%)
May 29, 2007 13.89 14.07 13.60 13.81 1,378,947 -0.07(-0.50%)
May 25, 2007 13.72 13.97 13.65 13.88 810,395 +0.19(+1.39%)
May 24, 2007 14.10 14.35 13.65 13.69 1,032,061 -0.38(-2.70%)
May 23, 2007 14.11 14.30 14.03 14.07 1,023,083 +0.01(+0.07%)
May 22, 2007 14.16 14.21 13.91 14.06 743,644 -0.13(-0.92%)
May 21, 2007 14.09 14.35 13.96 14.19 744,701 +0.11(+0.78%)
May 18, 2007 13.95 14.11 13.85 14.08 588,430 +0.15(+1.08%)
May 17, 2007 14.17 14.24 13.82 13.93 736,674 -0.30(-2.11%)
May 16, 2007 14.27 14.46 14.02 14.23 725,676 -0.02(-0.14%)
May 15, 2007 14.82 14.82 14.24 14.25 1,096,882 -0.55(-3.72%)
May 14, 2007 15.11 15.11 14.79 14.80 624,573 -0.35(-2.31%)
May 11, 2007 15.08 15.20 15.05 15.15 551,040 +0.02(+0.13%)
May 10, 2007 15.36 15.48 15.12 15.13 473,977 -0.36(-2.32%)
May 09, 2007 15.40 15.50 15.25 15.49 869,585 -0.05(-0.32%)
May 08, 2007 15.50 15.62 15.39 15.54 6,310,147 -0.06(-0.38%)
May 07, 2007 15.50 15.65 15.48 15.60 669,946 +0.13(+0.84%)
May 04, 2007 15.64 15.72 15.24 15.47 808,365 -0.16(-1.02%)
May 03, 2007 15.96 16.00 15.60 15.63 2,541,211 +0.35(+2.29%)
May 02, 2007 15.00 15.50 14.95 15.28 1,581,520 +0.12(+0.79%)
May 01, 2007 15.89 15.89 14.90 15.16 3,672,862 +0.54(+3.69%)
Apr 30, 2007 15.00 15.02 14.56 14.62 920,048 -0.38(-2.53%)
Apr 27, 2007 14.95 15.13 14.87 15.00 348,347 +0.00(+0.00%)
Apr 26, 2007 14.94 15.06 14.90 15.00 586,289 +0.03(+0.20%)
Apr 25, 2007 14.60 15.08 14.56 14.97 1,143,627 +0.43(+2.96%)
Apr 24, 2007 14.65 14.69 14.37 14.54 347,439 -0.10(-0.68%)
Apr 23, 2007 14.47 14.91 14.47 14.64 710,185 +0.22(+1.53%)
Apr 20, 2007 14.38 14.46 14.13 14.42 425,793 +0.25(+1.76%)
Apr 19, 2007 14.16 14.18 13.96 14.17 279,986 -0.02(-0.14%)
Apr 18, 2007 14.20 14.25 14.05 14.19 318,763 -0.06(-0.42%)
Apr 17, 2007 14.20 14.35 14.14 14.25 413,482 +0.04(+0.28%)
Apr 16, 2007 14.14 14.29 14.02 14.21 464,912 +0.11(+0.78%)
Apr 13, 2007 14.17 14.19 13.83 14.10 638,800 -0.03(-0.21%)
Apr 12, 2007 14.15 14.30 14.06 14.13 329,296 -0.07(-0.49%)
Apr 11, 2007 14.63 14.63 14.12 14.20 574,977 -0.39(-2.67%)
Apr 10, 2007 14.45 14.67 14.41 14.59 278,533 +0.14(+0.97%)
Apr 09, 2007 14.29 14.48 14.21 14.45 360,906 +0.15(+1.05%)
Apr 05, 2007 14.46 14.55 14.25 14.30 456,663 -0.11(-0.76%)
Apr 04, 2007 14.70 14.72 14.34 14.41 493,630 -0.32(-2.17%)
Apr 03, 2007 14.15 14.81 14.14 14.73 749,118 +0.59(+4.17%)
Apr 02, 2007 14.27 14.27 13.99 14.14 253,615 -0.11(-0.77%)
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%)
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.