Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.37 10.42 9.910 10.00 1,013,317 -0.35(-3.40%)
Jun 28, 2007 10.34 10.54 10.28 10.36 2,036,205 -0.10(-0.97%)
Jun 27, 2007 9.777 10.46 9.659 10.46 2,194,667 +0.56(+5.69%)
Jun 26, 2007 9.863 9.941 9.808 9.894 1,047,957 +0.04(+0.40%)
Jun 25, 2007 9.816 9.957 9.777 9.855 1,043,329 +0.00(+0.00%)
Jun 22, 2007 9.957 9.957 9.792 9.855 1,030,931 -0.12(-1.18%)
Jun 21, 2007 10.10 10.13 9.792 9.972 973,482 -0.16(-1.62%)
Jun 20, 2007 10.50 10.54 10.11 10.14 1,325,611 -0.35(-3.36%)
Jun 19, 2007 10.67 10.69 10.46 10.49 1,026,811 -0.23(-2.19%)
Jun 18, 2007 10.72 10.78 10.63 10.72 1,584,775 -0.01(-0.07%)
Jun 15, 2007 10.89 10.89 10.51 10.73 2,026,262 +0.00(+0.00%)
Jun 14, 2007 10.57 10.81 10.51 10.73 937,696 +0.15(+1.40%)
Jun 13, 2007 10.31 10.66 10.27 10.58 1,094,575 +0.32(+3.13%)
Jun 12, 2007 10.46 10.49 10.13 10.26 1,235,600 -0.29(-2.74%)
Jun 11, 2007 10.47 10.61 10.39 10.55 624,859 +0.06(+0.60%)
Jun 08, 2007 10.43 10.61 10.35 10.49 727,447 +0.05(+0.53%)
Jun 07, 2007 10.84 10.88 10.38 10.43 1,117,649 -0.41(-3.82%)
Jun 06, 2007 11.08 11.09 10.70 10.85 862,226 -0.27(-2.39%)
Jun 05, 2007 11.22 11.22 11.02 11.11 695,342 -0.13(-1.18%)
Jun 04, 2007 10.93 11.27 10.93 11.25 1,034,212 +0.27(+2.49%)
Jun 01, 2007 10.90 11.11 10.86 10.97 1,207,795 +0.14(+1.30%)
May 31, 2007 11.09 11.09 10.79 10.83 1,099,630 -0.19(-1.70%)
May 30, 2007 11.19 11.27 10.93 11.02 2,135,129 +0.22(+2.03%)
May 29, 2007 10.86 11.00 10.64 10.80 1,763,066 -0.05(-0.50%)
May 25, 2007 10.73 10.93 10.68 10.86 1,036,138 +0.15(+1.39%)
May 24, 2007 11.03 11.22 10.68 10.71 1,319,552 -0.30(-2.70%)
May 23, 2007 11.04 11.18 10.97 11.00 1,308,073 +0.01(+0.07%)
May 22, 2007 11.07 11.11 10.88 11.00 950,793 -0.10(-0.92%)
May 21, 2007 11.02 11.22 10.92 11.10 952,145 +0.09(+0.78%)
May 18, 2007 10.91 11.04 10.83 11.01 752,343 +0.12(+1.08%)
May 17, 2007 11.08 11.14 10.81 10.90 941,882 -0.23(-2.11%)
May 16, 2007 11.16 11.31 10.97 11.13 927,820 -0.02(-0.14%)
May 15, 2007 11.59 11.59 11.14 11.15 1,402,429 -0.43(-3.72%)
May 14, 2007 11.82 11.82 11.57 11.58 798,554 -0.27(-2.31%)
May 11, 2007 11.79 11.89 11.77 11.85 704,537 +0.02(+0.13%)
May 10, 2007 12.01 12.11 11.83 11.83 606,008 -0.28(-2.32%)
May 09, 2007 12.04 12.12 11.93 12.12 1,111,816 -0.04(-0.32%)
May 08, 2007 12.12 12.22 12.04 12.15 8,067,903 -0.05(-0.38%)
May 07, 2007 12.12 12.24 12.11 12.20 856,566 +0.10(+0.84%)
May 04, 2007 12.23 12.30 11.92 12.10 1,033,543 -0.13(-1.02%)
May 03, 2007 12.48 12.51 12.20 12.22 3,249,091 +0.27(+2.29%)
May 02, 2007 11.73 12.12 11.69 11.95 2,022,068 +0.09(+0.79%)
May 01, 2007 12.43 12.43 11.65 11.86 4,695,975 +0.42(+3.69%)
Apr 30, 2007 11.73 11.75 11.39 11.43 1,176,336 -0.30(-2.53%)
Apr 27, 2007 11.69 11.83 11.63 11.73 445,382 +0.00(+0.00%)
Apr 26, 2007 11.69 11.78 11.65 11.73 749,605 +0.02(+0.20%)
Apr 25, 2007 11.42 11.79 11.39 11.71 1,462,196 +0.34(+2.96%)
Apr 24, 2007 11.46 11.49 11.24 11.37 444,221 -0.08(-0.68%)
Apr 23, 2007 11.32 11.66 11.32 11.45 908,014 +0.17(+1.53%)
Apr 20, 2007 11.25 11.31 11.05 11.28 544,402 +0.20(+1.76%)
Apr 19, 2007 11.07 11.09 10.92 11.08 357,978 -0.02(-0.14%)
Apr 18, 2007 11.11 11.15 10.99 11.10 407,557 -0.05(-0.42%)
Apr 17, 2007 11.11 11.22 11.06 11.15 528,661 +0.03(+0.28%)
Apr 16, 2007 11.06 11.18 10.97 11.11 594,418 +0.09(+0.78%)
Apr 13, 2007 11.08 11.10 10.82 11.03 816,744 -0.02(-0.21%)
Apr 12, 2007 11.07 11.18 11.00 11.05 421,024 -0.05(-0.49%)
Apr 11, 2007 11.44 11.44 11.04 11.11 735,142 -0.31(-2.67%)
Apr 10, 2007 11.30 11.47 11.27 11.41 356,121 +0.11(+0.97%)
Apr 09, 2007 11.18 11.33 11.11 11.30 461,440 +0.12(+1.05%)
Apr 05, 2007 11.31 11.38 11.15 11.18 583,871 -0.09(-0.76%)
Apr 04, 2007 11.50 11.51 11.22 11.27 631,135 -0.25(-2.17%)
Apr 03, 2007 11.07 11.58 11.06 11.52 957,792 +0.46(+4.17%)
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.