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 UNCHANGED
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 (%)
Sep 29, 2006 9.720 9.790 9.463 9.549 935,013 -0.13(-1.37%)
Sep 28, 2006 9.875 9.984 9.634 9.681 1,413,490 -0.17(-1.74%)
Sep 27, 2006 10.18 10.33 9.751 9.852 1,139,628 -0.34(-3.36%)
Sep 26, 2006 10.14 10.27 9.984 10.19 875,710 +0.01(+0.08%)
Sep 25, 2006 10.26 10.33 10.04 10.19 814,098 +0.02(+0.23%)
Sep 22, 2006 10.85 10.85 10.11 10.16 1,460,864 -0.30(-2.83%)
Sep 21, 2006 10.82 10.84 10.37 10.46 638,143 -0.30(-2.75%)
Sep 20, 2006 10.57 10.94 10.51 10.75 465,103 +0.23(+2.22%)
Sep 19, 2006 10.50 10.71 10.12 10.52 1,120,214 +0.02(+0.22%)
Sep 18, 2006 10.38 10.50 10.22 10.50 636,186 +0.11(+1.05%)
Sep 15, 2006 10.52 10.67 10.22 10.39 2,273,939 +0.00(+0.00%)
Sep 14, 2006 10.50 10.50 10.04 10.39 933,254 -0.10(-0.96%)
Sep 13, 2006 10.12 10.54 10.03 10.49 1,322,040 +0.33(+3.29%)
Sep 12, 2006 9.525 10.16 9.517 10.15 1,404,941 +0.63(+6.66%)
Sep 11, 2006 9.377 9.556 9.168 9.521 724,996 +0.06(+0.62%)
Sep 08, 2006 9.230 9.510 9.191 9.463 500,638 +0.24(+2.61%)
Sep 07, 2006 9.276 9.377 9.191 9.222 339,392 -0.13(-1.41%)
Sep 06, 2006 9.253 9.440 9.199 9.354 419,559 +0.01(+0.08%)
Sep 05, 2006 9.292 9.393 9.261 9.346 394,314 -0.02(-0.25%)
Sep 01, 2006 9.424 9.444 9.284 9.370 362,285 -0.02(-0.25%)
Aug 31, 2006 9.587 9.774 9.276 9.393 773,524 -0.20(-2.11%)
Aug 30, 2006 9.066 9.642 8.981 9.595 1,368,392 +0.40(+4.40%)
Aug 29, 2006 8.950 9.208 8.872 9.191 909,893 +0.26(+2.87%)
Aug 28, 2006 8.794 8.973 8.701 8.934 461,064 +0.19(+2.13%)
Aug 25, 2006 8.825 8.950 8.678 8.748 592,269 -0.14(-1.57%)
Aug 24, 2006 9.175 9.183 8.841 8.888 973,621 -0.28(-3.05%)
Aug 23, 2006 9.269 9.401 9.059 9.168 492,282 -0.12(-1.30%)
Aug 22, 2006 9.556 9.712 9.269 9.288 722,699 -0.33(-3.44%)
Aug 21, 2006 9.175 9.642 9.136 9.618 1,612,039 +0.25(+2.66%)
Aug 18, 2006 9.144 9.385 8.856 9.370 1,045,533 +0.27(+2.99%)
Aug 17, 2006 8.950 9.152 8.724 9.098 604,920 +0.15(+1.65%)
Aug 16, 2006 8.709 9.051 8.678 8.950 985,283 +0.29(+3.32%)
Aug 15, 2006 8.452 8.662 8.413 8.662 762,580 +0.29(+3.44%)
Aug 14, 2006 8.118 8.530 8.071 8.374 800,936 +0.26(+3.16%)
Aug 11, 2006 8.141 8.172 7.970 8.118 529,841 -0.01(-0.10%)
Aug 10, 2006 7.745 8.219 7.675 8.126 966,849 +0.34(+4.40%)
Aug 09, 2006 8.196 8.234 7.745 7.783 1,214,751 -0.39(-4.76%)
Aug 08, 2006 8.188 8.250 8.133 8.172 954,427 +0.02(+0.19%)
Aug 07, 2006 8.242 8.242 8.087 8.157 1,395,430 -0.12(-1.50%)
Aug 04, 2006 7.853 8.289 7.752 8.281 1,344,851 +0.44(+5.65%)
Aug 03, 2006 7.527 7.846 7.123 7.838 1,953,542 +0.26(+3.49%)
Aug 02, 2006 7.830 7.903 7.535 7.574 934,020 -0.22(-2.79%)
Aug 01, 2006 8.258 8.437 7.682 7.791 2,960,520 -0.62(-7.39%)
Jul 31, 2006 8.444 8.522 8.220 8.413 922,694 +0.00(+0.00%)
Jul 28, 2006 8.615 8.615 8.390 8.413 796,126 -0.12(-1.37%)
Jul 27, 2006 8.833 9.020 8.483 8.530 616,820 -0.29(-3.26%)
Jul 26, 2006 9.284 9.284 8.693 8.818 931,930 -0.48(-5.18%)
Jul 25, 2006 9.175 9.346 9.074 9.300 556,414 +0.16(+1.70%)
Jul 24, 2006 8.794 9.183 8.841 9.144 505,771 +0.35(+3.98%)
Jul 21, 2006 8.748 8.833 8.460 8.794 486,920 +0.00(+0.00%)
Jul 20, 2006 9.323 9.346 8.779 8.794 369,158 -0.54(-5.83%)
Jul 19, 2006 8.895 9.346 8.856 9.339 542,491 +0.41(+4.62%)
Jul 18, 2006 9.066 9.175 8.841 8.926 457,501 -0.09(-1.03%)
Jul 17, 2006 8.942 9.191 8.903 9.020 598,797 +0.09(+1.05%)
Jul 14, 2006 8.903 9.028 8.717 8.926 603,624 +0.06(+0.70%)
Jul 13, 2006 9.214 9.214 8.849 8.864 921,727 -0.35(-3.80%)
Jul 12, 2006 9.416 9.720 9.004 9.214 639,884 -0.25(-2.63%)
Jul 11, 2006 9.416 9.517 9.214 9.463 1,014,123 -0.02(-0.16%)
Jul 10, 2006 9.642 9.688 9.432 9.479 1,167,916 -0.17(-1.77%)
Jul 07, 2006 9.992 9.992 9.626 9.650 1,170,319 -0.34(-3.42%)
Jul 06, 2006 10.27 10.27 9.743 9.992 952,862 -0.30(-2.87%)
Jul 05, 2006 10.65 10.66 10.26 10.29 507,865 -0.47(-4.41%)
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.