Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

90.80 -4.35 (-4.57%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.98 17.16 16.58 16.62 2,512,028 -0.19(-1.13%)
Jan 28, 2011 17.38 17.47 16.75 16.81 547,730 -0.51(-2.94%)
Jan 27, 2011 17.15 17.45 16.87 17.32 1,298,232 +0.25(+1.46%)
Jan 26, 2011 17.62 17.78 17.05 17.07 1,873,726 -0.92(-5.11%)
Jan 25, 2011 17.37 18.00 17.25 17.99 662,234 +0.60(+3.45%)
Jan 24, 2011 17.52 17.79 17.36 17.39 732,374 -0.16(-0.91%)
Jan 21, 2011 17.91 17.91 17.51 17.55 456,563 -0.22(-1.24%)
Jan 20, 2011 17.58 18.05 17.58 17.77 491,309 +0.02(+0.11%)
Jan 19, 2011 18.09 18.09 17.66 17.75 581,591 -0.27(-1.50%)
Jan 18, 2011 18.34 18.43 17.86 18.02 656,418 -0.43(-2.33%)
Jan 14, 2011 17.89 18.52 17.73 18.45 866,269 +0.56(+3.13%)
Jan 13, 2011 17.41 17.94 17.29 17.89 690,804 +0.51(+2.93%)
Jan 12, 2011 17.54 17.54 17.33 17.38 328,891 +0.00(+0.00%)
Jan 11, 2011 17.66 17.66 17.10 17.38 1,096,994 -0.02(-0.11%)
Jan 10, 2011 17.26 17.49 17.08 17.40 365,844 +0.04(+0.23%)
Jan 07, 2011 17.58 17.60 17.14 17.36 607,018 -0.11(-0.63%)
Jan 06, 2011 17.50 17.67 17.31 17.47 674,776 +0.17(+0.98%)
Jan 05, 2011 17.27 17.48 17.10 17.30 705,282 +0.03(+0.17%)
Jan 04, 2011 17.58 17.58 17.09 17.27 599,971 -0.20(-1.14%)
Jan 03, 2011 17.34 17.61 17.05 17.47 522,803 +0.30(+1.75%)
Dec 31, 2010 17.49 17.52 17.07 17.17 518,194 -0.29(-1.66%)
Dec 30, 2010 17.40 17.51 17.32 17.46 390,950 +0.03(+0.17%)
Dec 29, 2010 17.31 17.47 17.23 17.43 378,054 +0.12(+0.69%)
Dec 28, 2010 17.42 17.59 17.19 17.31 200,740 -0.10(-0.57%)
Dec 27, 2010 17.44 17.45 17.00 17.41 156,311 -0.05(-0.29%)
Dec 23, 2010 17.36 17.55 17.34 17.46 374,240 +0.14(+0.81%)
Dec 22, 2010 17.57 17.62 17.27 17.32 658,921 -0.23(-1.31%)
Dec 21, 2010 17.54 17.57 17.36 17.55 713,035 +0.03(+0.17%)
Dec 20, 2010 17.75 17.75 17.45 17.52 670,632 -0.18(-1.02%)
Dec 17, 2010 17.73 17.73 17.48 17.70 881,854 +0.01(+0.06%)
Dec 16, 2010 17.58 17.74 17.42 17.69 546,982 +0.18(+1.03%)
Dec 15, 2010 17.42 17.69 17.42 17.51 698,877 +0.04(+0.23%)
Dec 14, 2010 17.65 17.72 17.38 17.47 818,484 -0.16(-0.91%)
Dec 13, 2010 18.19 18.22 17.59 17.63 638,432 -0.43(-2.38%)
Dec 10, 2010 17.97 18.09 17.89 18.06 336,784 +0.17(+0.95%)
Dec 09, 2010 18.19 18.23 17.77 17.89 624,892 -0.14(-0.78%)
Dec 08, 2010 18.20 18.28 18.01 18.03 497,318 -0.18(-0.99%)
Dec 07, 2010 18.07 18.27 17.96 18.21 637,100 +0.34(+1.89%)
Dec 06, 2010 17.72 17.95 17.57 17.87 473,527 +0.07(+0.41%)
Dec 03, 2010 17.65 17.95 17.51 17.80 953,198 +0.09(+0.51%)
Dec 02, 2010 17.36 17.79 17.31 17.71 1,043,966 +0.41(+2.37%)
Dec 01, 2010 17.20 17.34 17.03 17.30 1,304,627 +0.19(+1.11%)
Nov 30, 2010 16.89 17.15 16.85 17.11 905,764 +0.06(+0.35%)
Nov 29, 2010 16.91 17.13 16.81 17.05 465,105 +0.02(+0.12%)
Nov 26, 2010 17.01 17.12 16.90 17.03 181,185 -0.05(-0.29%)
Nov 24, 2010 16.83 17.08 17.08 17.08 836,280 +0.32(+1.91%)
Nov 23, 2010 16.32 16.83 16.08 16.76 1,141,994 +0.26(+1.58%)
Nov 22, 2010 16.14 16.50 16.11 16.50 653,104 +0.24(+1.48%)
Nov 19, 2010 15.92 16.31 15.90 16.26 789,350 +0.36(+2.26%)
Nov 18, 2010 16.10 16.26 15.84 15.90 1,020,937 -0.08(-0.50%)
Nov 17, 2010 15.62 16.01 15.60 15.98 678,486 +0.44(+2.83%)
Nov 16, 2010 15.69 15.85 15.44 15.54 613,061 -0.30(-1.89%)
Nov 15, 2010 16.05 16.14 15.83 15.84 822,193 -0.10(-0.63%)
Nov 12, 2010 15.83 15.96 15.62 15.94 1,125,025 -0.06(-0.38%)
Nov 11, 2010 15.67 16.11 15.64 16.00 736,633 +0.12(+0.76%)
Nov 10, 2010 16.05 16.05 15.64 15.88 1,059,070 -0.08(-0.50%)
Nov 09, 2010 16.11 16.14 15.86 15.96 1,308,053 -0.15(-0.93%)
Nov 08, 2010 16.08 16.11 15.89 16.11 1,076,633 +0.05(+0.31%)
Nov 05, 2010 16.03 16.19 15.93 16.06 592,068 -0.11(-0.68%)
Nov 04, 2010 16.06 16.35 16.02 16.17 832,438 +0.18(+1.13%)
Nov 03, 2010 15.68 15.99 15.68 15.99 918,582 +0.38(+2.43%)
Nov 02, 2010 15.98 16.36 15.54 15.61 1,937,491 +0.32(+2.09%)
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.