Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.13 -0.14 (-0.09%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.38 11.57 11.34 11.36 1,589,713 -0.20(-1.71%)
Oct 28, 2011 11.84 11.93 11.54 11.56 886,421 -0.33(-2.80%)
Oct 27, 2011 11.65 12.00 11.53 11.89 1,093,940 +0.53(+4.67%)
Oct 26, 2011 11.37 11.47 11.07 11.36 1,039,283 +0.19(+1.70%)
Oct 25, 2011 11.25 11.31 11.09 11.17 855,831 -0.17(-1.54%)
Oct 24, 2011 10.84 11.41 10.82 11.35 1,328,339 +0.56(+5.14%)
Oct 21, 2011 10.66 10.81 10.53 10.79 1,672,240 +0.26(+2.48%)
Oct 20, 2011 10.50 10.64 10.39 10.53 2,045,087 -0.03(-0.30%)
Oct 19, 2011 10.74 10.79 10.48 10.56 1,570,042 -0.20(-1.84%)
Oct 18, 2011 10.63 10.81 10.50 10.76 1,243,174 +0.12(+1.12%)
Oct 17, 2011 10.90 11.01 10.62 10.64 1,130,587 -0.40(-3.59%)
Oct 14, 2011 11.12 11.12 10.85 11.04 694,713 +0.00(+0.00%)
Oct 13, 2011 10.85 11.13 10.85 11.04 1,189,076 +0.08(+0.72%)
Oct 12, 2011 10.75 11.05 10.71 10.96 1,662,049 +0.25(+2.37%)
Oct 11, 2011 10.43 10.77 10.41 10.70 2,251,998 +0.25(+2.43%)
Oct 10, 2011 10.43 10.66 10.31 10.45 1,491,807 +0.22(+2.17%)
Oct 07, 2011 10.34 10.54 10.14 10.23 1,949,163 -0.05(-0.46%)
Oct 06, 2011 10.19 10.39 10.11 10.27 2,728,562 -0.21(-1.97%)
Oct 05, 2011 10.40 10.75 10.25 10.48 1,810,436 +0.09(+0.84%)
Oct 04, 2011 9.807 10.41 9.680 10.39 2,837,595 +0.49(+4.96%)
Oct 03, 2011 10.39 10.45 9.886 9.902 1,850,813 -0.58(-5.52%)
Sep 30, 2011 10.66 10.78 10.44 10.48 1,771,278 -0.30(-2.79%)
Sep 29, 2011 11.12 11.25 10.60 10.78 1,947,446 -0.06(-0.58%)
Sep 28, 2011 11.04 11.04 10.73 10.85 2,044,841 -0.16(-1.44%)
Sep 27, 2011 11.56 11.56 10.89 11.00 1,650,428 -0.36(-3.21%)
Sep 26, 2011 11.14 11.38 10.94 11.37 1,607,851 +0.35(+3.17%)
Sep 23, 2011 10.72 11.06 10.71 11.02 1,044,881 +0.30(+2.81%)
Sep 22, 2011 10.39 10.97 10.39 10.72 1,773,525 +0.05(+0.45%)
Sep 21, 2011 10.93 11.12 10.67 10.67 1,754,793 -0.25(-2.25%)
Sep 20, 2011 11.38 11.49 10.90 10.92 1,265,409 -0.41(-3.64%)
Sep 19, 2011 11.17 11.40 11.06 11.33 1,166,839 -0.07(-0.63%)
Sep 16, 2011 11.39 11.60 11.29 11.40 1,693,021 +0.03(+0.28%)
Sep 15, 2011 11.32 11.46 11.23 11.37 895,524 +0.13(+1.20%)
Sep 14, 2011 11.04 11.40 10.93 11.23 1,083,969 +0.32(+2.98%)
Sep 13, 2011 10.81 10.99 10.67 10.91 1,246,810 +0.12(+1.10%)
Sep 12, 2011 10.39 10.81 10.36 10.79 1,230,877 +0.25(+2.41%)
Sep 09, 2011 10.84 10.88 10.35 10.54 1,964,827 -0.47(-4.30%)
Sep 08, 2011 11.01 11.19 10.87 11.01 1,139,754 -0.06(-0.57%)
Sep 07, 2011 10.92 11.14 10.73 11.07 1,510,091 +0.24(+2.26%)
Sep 06, 2011 10.42 10.85 10.40 10.83 1,387,035 +0.07(+0.66%)
Sep 02, 2011 10.85 10.99 10.73 10.76 1,093,665 -0.34(-3.05%)
Sep 01, 2011 11.34 11.51 11.02 11.10 2,353,442 -0.17(-1.54%)
Aug 31, 2011 11.21 11.36 11.06 11.27 1,836,865 +0.14(+1.27%)
Aug 30, 2011 11.01 11.21 10.96 11.13 1,542,928 +0.05(+0.43%)
Aug 29, 2011 10.71 11.08 10.71 11.08 1,042,128 +0.47(+4.46%)
Aug 26, 2011 10.27 10.65 10.19 10.61 1,397,194 +0.29(+2.83%)
Aug 25, 2011 10.85 10.93 10.27 10.32 1,558,397 -0.47(-4.38%)
Aug 24, 2011 10.69 10.83 10.51 10.79 993,066 +0.09(+0.88%)
Aug 23, 2011 10.38 10.70 10.25 10.69 2,543,665 +0.39(+3.83%)
Aug 22, 2011 10.62 10.69 10.15 10.30 1,984,844 -0.03(-0.30%)
Aug 19, 2011 10.17 10.75 10.10 10.33 1,375,800 +0.01(+0.08%)
Aug 18, 2011 10.95 11.21 10.22 10.32 1,455,473 -1.01(-8.90%)
Aug 17, 2011 11.30 11.37 11.10 11.33 854,967 +0.13(+1.20%)
Aug 16, 2011 11.30 11.49 11.11 11.20 894,211 -0.15(-1.32%)
Aug 15, 2011 11.48 11.55 11.14 11.35 1,683,902 -0.07(-0.62%)
Aug 12, 2011 11.48 11.55 11.20 11.42 835,246 +0.05(+0.42%)
Aug 11, 2011 10.90 11.50 10.90 11.37 1,409,702 +0.55(+5.10%)
Aug 10, 2011 10.88 11.29 10.80 10.82 1,548,480 -0.27(-2.45%)
Aug 09, 2011 11.02 11.11 10.43 11.09 2,791,742 +0.41(+3.80%)
Aug 08, 2011 11.17 11.80 10.69 10.69 2,903,235 -1.18(-9.96%)
Aug 05, 2011 11.94 12.18 11.59 11.87 1,904,984 +0.05(+0.40%)
Aug 04, 2011 12.21 12.30 11.81 11.82 1,595,607 -0.61(-4.88%)
Aug 03, 2011 12.05 12.48 11.90 12.43 2,141,745 +0.31(+2.54%)
Aug 02, 2011 11.68 12.37 11.63 12.12 5,044,631 -0.98(-7.49%)
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.