Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.88 11.96 11.79 11.88 636,143 +0.00(+0.00%)
Dec 29, 2011 11.83 11.96 11.68 11.88 510,910 +0.13(+1.09%)
Dec 28, 2011 12.03 12.04 11.75 11.75 579,192 -0.31(-2.58%)
Dec 27, 2011 11.94 12.14 11.88 12.06 323,364 +0.08(+0.67%)
Dec 23, 2011 11.97 12.11 11.93 11.98 764,592 +0.43(+3.73%)
Dec 21, 2011 11.46 11.64 11.22 11.55 1,140,520 +0.10(+0.83%)
Dec 20, 2011 11.34 11.52 11.30 11.45 624,723 +0.35(+3.16%)
Dec 19, 2011 11.41 11.61 11.06 11.10 760,782 -0.22(-1.97%)
Dec 16, 2011 11.53 11.54 11.30 11.33 1,370,814 -0.12(-1.04%)
Dec 15, 2011 11.30 11.45 11.19 11.45 596,105 +0.29(+2.57%)
Dec 14, 2011 11.23 11.31 11.06 11.16 563,017 -0.18(-1.55%)
Dec 13, 2011 11.60 11.73 11.29 11.34 655,254 -0.18(-1.52%)
Dec 12, 2011 11.47 11.53 11.35 11.51 1,158,978 -0.15(-1.30%)
Dec 09, 2011 11.52 11.72 11.48 11.66 713,094 +0.15(+1.31%)
Dec 08, 2011 11.53 11.67 11.48 11.51 1,345,260 -0.11(-0.96%)
Dec 07, 2011 11.43 11.69 11.25 11.62 1,210,608 +0.09(+0.76%)
Dec 06, 2011 11.39 11.59 11.31 11.54 3,227,848 -0.01(-0.07%)
Dec 05, 2011 11.27 11.58 11.24 11.54 1,839,141 +0.39(+3.48%)
Dec 02, 2011 11.11 11.23 11.00 11.15 1,110,075 +0.21(+1.96%)
Dec 01, 2011 10.59 11.05 10.53 10.94 1,975,882 +0.33(+3.06%)
Nov 30, 2011 10.59 10.69 10.49 10.62 1,832,204 +0.40(+3.96%)
Nov 29, 2011 10.14 10.31 10.11 10.21 1,213,031 +0.10(+1.02%)
Nov 28, 2011 10.12 10.28 10.01 10.11 1,561,196 +0.29(+2.91%)
Nov 25, 2011 9.942 10.08 9.823 9.823 426,058 -0.13(-1.35%)
Nov 23, 2011 10.25 10.29 9.958 9.958 943,205 -0.34(-3.31%)
Nov 22, 2011 10.36 10.46 10.27 10.30 955,889 -0.04(-0.38%)
Nov 21, 2011 10.46 10.54 10.31 10.34 1,234,301 -0.24(-2.25%)
Nov 18, 2011 10.67 10.76 10.54 10.58 1,134,351 -0.10(-0.89%)
Nov 17, 2011 10.88 10.96 10.63 10.67 1,156,380 -0.19(-1.75%)
Nov 16, 2011 11.15 11.25 10.83 10.86 912,763 -0.42(-3.72%)
Nov 15, 2011 11.15 11.36 11.05 11.28 523,394 +0.11(+0.99%)
Nov 14, 2011 11.23 11.36 11.10 11.17 550,794 -0.13(-1.12%)
Nov 11, 2011 10.99 11.36 10.97 11.30 450,630 +0.40(+3.64%)
Nov 10, 2011 11.16 11.32 10.86 10.90 1,240,613 -0.17(-1.50%)
Nov 09, 2011 11.16 11.31 11.03 11.07 814,431 -0.40(-3.52%)
Nov 08, 2011 11.53 11.56 11.15 11.47 902,009 +0.00(+0.00%)
Nov 07, 2011 11.35 11.50 11.30 11.47 965,841 +0.09(+0.77%)
Nov 04, 2011 11.25 11.44 11.23 11.38 997,474 +0.02(+0.21%)
Nov 03, 2011 11.34 11.39 10.92 11.36 1,550,296 +0.12(+1.06%)
Nov 02, 2011 10.70 11.48 10.70 11.24 3,236,018 +0.08(+0.71%)
Nov 01, 2011 10.98 11.35 10.92 11.16 1,870,923 -0.20(-1.74%)
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%)
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.