Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.30 11.31 11.09 11.24 1,303,441 +0.08(+0.70%)
Oct 30, 2006 10.95 11.16 10.90 11.16 1,076,226 +0.26(+2.43%)
Oct 27, 2006 10.88 11.00 10.69 10.90 903,091 +0.00(+0.00%)
Oct 26, 2006 10.77 10.90 10.49 10.90 1,065,560 +0.07(+0.65%)
Oct 25, 2006 10.21 10.83 10.14 10.83 1,278,970 +0.58(+5.70%)
Oct 24, 2006 10.44 10.48 10.23 10.24 790,775 -0.26(-2.45%)
Oct 23, 2006 10.16 10.52 10.14 10.50 361,854 +0.27(+2.66%)
Oct 20, 2006 10.50 10.50 10.14 10.23 408,401 -0.22(-2.08%)
Oct 19, 2006 10.60 10.65 10.38 10.44 306,706 -0.16(-1.47%)
Oct 18, 2006 10.44 10.65 10.31 10.60 408,486 +0.19(+1.79%)
Oct 17, 2006 10.42 10.50 10.17 10.41 664,574 -0.12(-1.11%)
Oct 16, 2006 10.45 10.53 10.34 10.53 323,073 +0.05(+0.45%)
Oct 13, 2006 10.53 10.53 10.35 10.48 400,653 -0.02(-0.15%)
Oct 12, 2006 10.11 10.51 10.11 10.50 546,633 +0.41(+4.09%)
Oct 11, 2006 10.24 10.24 10.02 10.09 484,783 -0.17(-1.67%)
Oct 10, 2006 10.54 10.54 10.17 10.26 329,944 -0.23(-2.15%)
Oct 09, 2006 10.48 10.50 10.27 10.48 297,444 -0.03(-0.30%)
Oct 06, 2006 10.54 10.58 10.38 10.51 360,049 -0.08(-0.73%)
Oct 05, 2006 10.44 10.63 10.34 10.59 626,324 +0.19(+1.87%)
Oct 04, 2006 9.986 10.62 9.908 10.40 1,468,762 +0.42(+4.21%)
Oct 03, 2006 9.822 10.04 9.589 9.978 662,597 +0.16(+1.58%)
Oct 02, 2006 9.550 9.962 9.503 9.822 1,041,207 +0.27(+2.85%)
Sep 29, 2006 9.721 9.791 9.464 9.550 934,867 -0.13(-1.37%)
Sep 28, 2006 9.877 9.986 9.636 9.682 1,413,270 -0.17(-1.74%)
Sep 27, 2006 10.18 10.33 9.752 9.853 1,139,451 -0.34(-3.36%)
Sep 26, 2006 10.14 10.27 9.986 10.20 875,574 +0.01(+0.08%)
Sep 25, 2006 10.26 10.34 10.04 10.19 813,972 +0.02(+0.23%)
Sep 22, 2006 10.85 10.85 10.11 10.16 1,460,636 -0.30(-2.83%)
Sep 21, 2006 10.83 10.84 10.37 10.46 638,044 -0.30(-2.75%)
Sep 20, 2006 10.58 10.94 10.51 10.76 465,031 +0.23(+2.22%)
Sep 19, 2006 10.50 10.71 10.12 10.52 1,120,039 +0.02(+0.22%)
Sep 18, 2006 10.38 10.50 10.22 10.50 636,087 +0.11(+1.05%)
Sep 15, 2006 10.52 10.67 10.23 10.39 2,273,585 +0.00(+0.00%)
Sep 14, 2006 10.51 10.51 10.04 10.39 933,108 -0.10(-0.96%)
Sep 13, 2006 10.13 10.54 10.03 10.49 1,321,834 +0.33(+3.29%)
Sep 12, 2006 9.527 10.16 9.519 10.16 1,404,722 +0.63(+6.66%)
Sep 11, 2006 9.379 9.558 9.169 9.523 724,883 +0.06(+0.62%)
Sep 08, 2006 9.231 9.511 9.192 9.464 500,560 +0.24(+2.61%)
Sep 07, 2006 9.278 9.379 9.192 9.223 339,339 -0.13(-1.41%)
Sep 06, 2006 9.254 9.441 9.200 9.356 419,493 +0.01(+0.08%)
Sep 05, 2006 9.293 9.394 9.262 9.348 394,253 -0.02(-0.25%)
Sep 01, 2006 9.426 9.446 9.286 9.371 362,229 -0.02(-0.25%)
Aug 31, 2006 9.589 9.776 9.278 9.394 773,404 -0.20(-2.11%)
Aug 30, 2006 9.068 9.643 8.982 9.597 1,368,179 +0.40(+4.40%)
Aug 29, 2006 8.951 9.209 8.873 9.192 909,752 +0.26(+2.87%)
Aug 28, 2006 8.796 8.975 8.702 8.936 460,992 +0.19(+2.13%)
Aug 25, 2006 8.827 8.951 8.679 8.749 592,177 -0.14(-1.57%)
Aug 24, 2006 9.177 9.184 8.842 8.889 973,469 -0.28(-3.05%)
Aug 23, 2006 9.270 9.402 9.060 9.169 492,205 -0.12(-1.30%)
Aug 22, 2006 9.558 9.713 9.270 9.289 722,587 -0.33(-3.44%)
Aug 21, 2006 9.177 9.643 9.138 9.620 1,611,788 +0.25(+2.66%)
Aug 18, 2006 9.146 9.387 8.858 9.371 1,045,371 +0.27(+2.99%)
Aug 17, 2006 8.951 9.153 8.726 9.099 604,826 +0.15(+1.65%)
Aug 16, 2006 8.710 9.052 8.679 8.951 985,129 +0.29(+3.32%)
Aug 15, 2006 8.453 8.663 8.415 8.663 762,461 +0.29(+3.44%)
Aug 14, 2006 8.119 8.531 8.072 8.376 800,811 +0.26(+3.16%)
Aug 11, 2006 8.142 8.174 7.971 8.119 529,759 -0.01(-0.10%)
Aug 10, 2006 7.746 8.220 7.676 8.127 966,699 +0.34(+4.40%)
Aug 09, 2006 8.197 8.236 7.746 7.785 1,214,562 -0.39(-4.76%)
Aug 08, 2006 8.189 8.251 8.135 8.174 954,279 +0.02(+0.19%)
Aug 07, 2006 8.243 8.243 8.088 8.158 1,395,213 -0.12(-1.50%)
Aug 04, 2006 7.855 8.290 7.754 8.282 1,344,641 +0.44(+5.65%)
Aug 03, 2006 7.528 7.847 7.124 7.839 1,953,238 +0.26(+3.49%)
Aug 02, 2006 7.831 7.904 7.536 7.575 933,875 -0.22(-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.