Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.38 13.53 13.26 13.28 828,204 -0.05(-0.35%)
Feb 25, 2011 13.17 13.49 13.17 13.33 852,583 +0.16(+1.25%)
Feb 24, 2011 13.38 13.38 13.06 13.17 1,295,775 -0.20(-1.52%)
Feb 23, 2011 13.24 14.09 13.14 13.37 2,414,704 -0.51(-3.66%)
Feb 22, 2011 14.17 14.28 13.87 13.88 1,088,727 -0.46(-3.22%)
Feb 18, 2011 14.22 14.44 14.14 14.34 712,141 +0.23(+1.61%)
Feb 17, 2011 14.05 14.21 13.92 14.11 463,223 +0.05(+0.33%)
Feb 16, 2011 14.03 14.21 13.92 14.06 730,901 +0.09(+0.62%)
Feb 15, 2011 14.30 14.31 13.98 13.98 860,569 -0.31(-2.14%)
Feb 14, 2011 14.13 14.36 13.99 14.28 833,508 +0.08(+0.55%)
Feb 11, 2011 13.93 14.27 13.88 14.21 514,291 +0.18(+1.28%)
Feb 10, 2011 13.79 14.09 13.72 14.03 799,198 +0.18(+1.30%)
Feb 09, 2011 13.75 13.95 13.66 13.85 729,756 +0.10(+0.74%)
Feb 08, 2011 13.56 13.82 13.52 13.74 441,759 +0.16(+1.15%)
Feb 07, 2011 13.77 13.77 13.57 13.59 990,196 -0.19(-1.36%)
Feb 04, 2011 13.74 13.87 13.60 13.78 501,825 +0.05(+0.34%)
Feb 03, 2011 13.49 13.73 13.40 13.73 950,813 +0.26(+1.92%)
Feb 02, 2011 13.35 13.53 13.34 13.47 500,796 +0.05(+0.41%)
Feb 01, 2011 13.04 13.46 13.00 13.42 1,354,428 +0.41(+3.19%)
Jan 31, 2011 13.28 13.42 12.97 13.00 3,211,279 -0.15(-1.13%)
Jan 28, 2011 13.60 13.67 13.10 13.15 700,196 -0.40(-2.94%)
Jan 27, 2011 13.42 13.65 13.20 13.55 1,659,609 +0.20(+1.46%)
Jan 26, 2011 13.78 13.91 13.34 13.35 2,395,298 -0.72(-5.11%)
Jan 25, 2011 13.59 14.08 13.49 14.07 846,574 +0.47(+3.45%)
Jan 24, 2011 13.71 13.92 13.58 13.60 936,238 -0.13(-0.91%)
Jan 21, 2011 14.01 14.01 13.70 13.73 583,652 -0.17(-1.24%)
Jan 20, 2011 13.75 14.12 13.75 13.90 628,070 +0.02(+0.11%)
Jan 19, 2011 14.15 14.15 13.81 13.88 743,483 -0.21(-1.50%)
Jan 18, 2011 14.35 14.42 13.97 14.10 839,139 -0.34(-2.33%)
Jan 14, 2011 13.99 14.49 13.87 14.43 1,107,404 +0.44(+3.13%)
Jan 13, 2011 13.62 14.03 13.53 13.99 883,097 +0.40(+2.93%)
Jan 12, 2011 13.72 13.72 13.56 13.60 420,441 +0.00(+0.00%)
Jan 11, 2011 13.81 13.81 13.38 13.60 1,402,354 -0.02(-0.12%)
Jan 10, 2011 13.50 13.68 13.36 13.61 467,680 +0.03(+0.23%)
Jan 07, 2011 13.75 13.77 13.41 13.58 775,988 -0.09(-0.63%)
Jan 06, 2011 13.69 13.82 13.54 13.67 862,607 +0.13(+0.98%)
Jan 05, 2011 13.51 13.67 13.38 13.53 901,605 +0.02(+0.17%)
Jan 04, 2011 13.75 13.75 13.37 13.51 766,979 -0.16(-1.14%)
Jan 03, 2011 13.56 13.77 13.34 13.67 668,331 +0.23(+1.75%)
Dec 31, 2010 13.68 13.71 13.36 13.43 662,439 -0.23(-1.66%)
Dec 30, 2010 13.61 13.70 13.55 13.66 499,775 +0.02(+0.17%)
Dec 29, 2010 13.54 13.67 13.48 13.63 483,289 +0.09(+0.69%)
Dec 28, 2010 13.63 13.76 13.45 13.54 256,618 -0.08(-0.57%)
Dec 27, 2010 13.64 13.65 13.30 13.62 199,821 -0.04(-0.29%)
Dec 23, 2010 13.58 13.73 13.56 13.66 478,413 +0.11(+0.81%)
Dec 22, 2010 13.74 13.78 13.51 13.55 842,339 -0.18(-1.31%)
Dec 21, 2010 13.72 13.74 13.58 13.73 911,516 +0.02(+0.17%)
Dec 20, 2010 13.88 13.88 13.65 13.71 857,309 -0.14(-1.02%)
Dec 17, 2010 13.87 13.87 13.67 13.85 1,127,327 +0.01(+0.06%)
Dec 16, 2010 13.75 13.88 13.63 13.84 699,240 +0.14(+1.03%)
Dec 15, 2010 13.63 13.84 13.63 13.70 893,417 +0.03(+0.23%)
Dec 14, 2010 13.81 13.86 13.60 13.67 1,046,318 -0.13(-0.91%)
Dec 13, 2010 14.23 14.25 13.76 13.79 816,146 -0.34(-2.38%)
Dec 10, 2010 14.06 14.15 14.00 14.13 430,531 +0.13(+0.95%)
Dec 09, 2010 14.23 14.26 13.90 13.99 798,837 -0.11(-0.78%)
Dec 08, 2010 14.24 14.30 14.09 14.10 635,752 -0.14(-0.99%)
Dec 07, 2010 14.14 14.29 14.05 14.24 814,443 +0.26(+1.89%)
Dec 06, 2010 13.86 14.04 13.74 13.98 605,338 +0.06(+0.41%)
Dec 03, 2010 13.81 14.04 13.70 13.92 1,218,531 +0.07(+0.51%)
Dec 02, 2010 13.58 13.92 13.54 13.85 1,334,565 +0.32(+2.37%)
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.