Texas Roadhouse Inc (NQ: TXRH )

82.50 USD -1.11 (-1.33%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.53 14.54 14.26 14.45 1,013,670 +0.10(+0.70%)
Oct 30, 2006 14.08 14.35 14.01 14.35 836,968 +0.34(+2.43%)
Oct 27, 2006 13.99 14.15 13.75 14.01 702,323 +0.00(+0.00%)
Oct 26, 2006 13.85 14.01 13.49 14.01 828,673 +0.09(+0.65%)
Oct 25, 2006 13.13 13.92 13.04 13.92 994,639 +0.75(+5.69%)
Oct 24, 2006 13.42 13.48 13.15 13.17 614,976 -0.33(-2.44%)
Oct 23, 2006 13.06 13.53 13.04 13.50 281,410 +0.35(+2.66%)
Oct 20, 2006 13.50 13.50 13.04 13.15 317,609 -0.28(-2.08%)
Oct 19, 2006 13.63 13.69 13.35 13.43 238,522 -0.20(-1.47%)
Oct 18, 2006 13.43 13.69 13.26 13.63 317,675 +0.24(+1.79%)
Oct 17, 2006 13.40 13.50 13.08 13.39 516,831 -0.15(-1.11%)
Oct 16, 2006 13.44 13.54 13.29 13.54 251,250 +0.06(+0.45%)
Oct 13, 2006 13.54 13.54 13.31 13.48 311,583 -0.02(-0.15%)
Oct 12, 2006 13.00 13.51 13.00 13.50 425,110 +0.53(+4.09%)
Oct 11, 2006 13.17 13.17 12.88 12.97 377,010 -0.22(-1.67%)
Oct 10, 2006 13.55 13.55 13.08 13.19 256,594 -0.29(-2.15%)
Oct 09, 2006 13.48 13.50 13.20 13.48 231,319 -0.04(-0.30%)
Oct 06, 2006 13.55 13.61 13.35 13.52 280,006 -0.10(-0.73%)
Oct 05, 2006 13.42 13.67 13.30 13.62 487,085 +0.25(+1.87%)
Oct 04, 2006 12.84 13.65 12.74 13.37 1,142,238 +0.54(+4.21%)
Oct 03, 2006 12.63 12.91 12.33 12.83 515,294 +0.20(+1.58%)
Oct 02, 2006 12.28 12.81 12.22 12.63 809,734 +0.35(+2.85%)
Sep 29, 2006 12.50 12.59 12.17 12.28 727,035 -0.17(-1.37%)
Sep 28, 2006 12.70 12.84 12.39 12.45 1,099,083 -0.22(-1.74%)
Sep 27, 2006 13.09 13.28 12.54 12.67 886,137 -0.44(-3.36%)
Sep 26, 2006 13.04 13.21 12.84 13.11 680,923 +0.01(+0.08%)
Sep 25, 2006 13.19 13.29 12.91 13.10 633,016 +0.03(+0.23%)
Sep 22, 2006 13.95 13.95 13.00 13.07 1,135,919 -0.38(-2.83%)
Sep 21, 2006 13.92 13.94 13.34 13.45 496,199 -0.38(-2.75%)
Sep 20, 2006 13.60 14.07 13.52 13.83 361,649 +0.30(+2.22%)
Sep 19, 2006 13.50 13.77 13.01 13.53 871,041 +0.03(+0.22%)
Sep 18, 2006 13.35 13.50 13.14 13.50 494,677 +0.14(+1.05%)
Sep 15, 2006 13.53 13.72 13.15 13.36 1,768,139 +0.00(+0.00%)
Sep 14, 2006 13.51 13.51 12.91 13.36 725,667 -0.13(-0.96%)
Sep 13, 2006 13.02 13.55 12.90 13.49 1,027,974 +0.43(+3.29%)
Sep 12, 2006 12.25 13.07 12.24 13.06 1,092,435 +0.82(+6.66%)
Sep 11, 2006 12.06 12.29 11.79 12.24 563,733 +0.07(+0.62%)
Sep 08, 2006 11.87 12.23 11.82 12.17 389,280 +0.31(+2.61%)
Sep 07, 2006 11.93 12.06 11.82 11.86 263,900 -0.17(-1.41%)
Sep 06, 2006 11.90 12.14 11.83 12.03 326,235 +0.01(+0.08%)
Sep 05, 2006 11.95 12.08 11.91 12.02 306,606 -0.03(-0.25%)
Sep 01, 2006 12.12 12.15 11.94 12.05 281,701 -0.03(-0.25%)
Aug 31, 2006 12.33 12.57 11.93 12.08 601,467 -0.26(-2.11%)
Aug 30, 2006 11.66 12.40 11.55 12.34 1,064,016 +0.52(+4.40%)
Aug 29, 2006 11.51 11.84 11.41 11.82 707,503 +0.33(+2.87%)
Aug 28, 2006 11.31 11.54 11.19 11.49 358,508 +0.24(+2.13%)
Aug 25, 2006 11.35 11.51 11.16 11.25 460,529 -0.18(-1.57%)
Aug 24, 2006 11.80 11.81 11.37 11.43 757,055 -0.36(-3.05%)
Aug 23, 2006 11.92 12.09 11.65 11.79 382,782 -0.16(-1.30%)
Aug 22, 2006 12.29 12.49 11.92 11.95 561,947 -0.42(-3.44%)
Aug 21, 2006 11.80 12.40 11.75 12.37 1,253,468 +0.32(+2.66%)
Aug 18, 2006 11.76 12.07 11.39 12.05 812,972 +0.35(+2.99%)
Aug 17, 2006 11.51 11.77 11.22 11.70 470,366 +0.19(+1.65%)
Aug 16, 2006 11.20 11.64 11.16 11.51 766,123 +0.37(+3.32%)
Aug 15, 2006 10.87 11.14 10.82 11.14 592,957 +0.37(+3.44%)
Aug 14, 2006 10.44 10.97 10.38 10.77 622,781 +0.33(+3.16%)
Aug 11, 2006 10.47 10.51 10.25 10.44 411,987 -0.01(-0.10%)
Aug 10, 2006 9.960 10.57 9.870 10.45 751,790 +0.44(+4.40%)
Aug 09, 2006 10.54 10.59 9.960 10.01 944,550 -0.50(-4.76%)
Aug 08, 2006 10.53 10.61 10.46 10.51 742,131 +0.02(+0.19%)
Aug 07, 2006 10.60 10.60 10.40 10.49 1,085,040 -0.16(-1.50%)
Aug 04, 2006 10.10 10.66 9.970 10.65 1,045,711 +0.57(+5.65%)
Aug 03, 2006 9.680 10.09 9.160 10.08 1,519,009 +0.34(+3.49%)
Aug 02, 2006 10.07 10.16 9.690 9.740 726,263 -0.28(-2.79%)
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.