Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.74 +0.74 (+0.48%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.73 16.83 16.56 16.64 993,446 -0.14(-0.84%)
Mar 27, 2013 16.48 16.80 16.46 16.78 979,503 +0.20(+1.19%)
Mar 26, 2013 16.32 16.62 16.23 16.58 794,268 +0.38(+2.34%)
Mar 25, 2013 16.33 16.39 16.07 16.20 505,248 -0.13(-0.81%)
Mar 22, 2013 16.08 16.42 15.98 16.33 902,199 +0.36(+2.27%)
Mar 21, 2013 15.99 16.03 15.81 15.97 882,033 -0.07(-0.46%)
Mar 20, 2013 15.98 16.13 15.80 16.04 623,651 +0.10(+0.62%)
Mar 19, 2013 16.00 16.08 15.85 15.94 649,093 -0.02(-0.16%)
Mar 18, 2013 15.97 16.13 15.94 15.97 586,007 -0.19(-1.17%)
Mar 15, 2013 16.16 16.19 16.07 16.16 1,141,130 -0.06(-0.36%)
Mar 14, 2013 16.20 16.32 16.14 16.22 625,510 +0.00(+0.00%)
Mar 13, 2013 15.80 16.31 15.75 16.22 1,014,110 +0.47(+2.98%)
Mar 12, 2013 15.98 16.04 15.69 15.75 1,293,839 -0.19(-1.19%)
Mar 11, 2013 16.08 16.08 15.89 15.94 789,438 -0.12(-0.77%)
Mar 08, 2013 16.19 16.26 15.88 16.06 1,153,955 -0.15(-0.91%)
Mar 07, 2013 16.15 16.24 16.05 16.21 625,041 +0.11(+0.66%)
Mar 06, 2013 16.32 16.50 16.06 16.10 2,042,748 -0.28(-1.70%)
Mar 05, 2013 15.89 16.38 15.89 16.38 1,961,049 +0.13(+0.81%)
Mar 04, 2013 16.06 16.26 16.04 16.25 1,605,077 +0.20(+1.28%)
Mar 01, 2013 15.72 16.07 15.66 16.04 1,283,796 +0.20(+1.29%)
Feb 28, 2013 15.77 15.89 15.70 15.84 1,175,656 -0.01(-0.05%)
Feb 27, 2013 15.56 15.97 15.49 15.85 1,684,287 +0.25(+1.63%)
Feb 26, 2013 15.45 15.71 15.44 15.59 1,530,332 +0.16(+1.01%)
Feb 25, 2013 15.55 15.87 15.40 15.44 2,545,841 -0.12(-0.79%)
Feb 22, 2013 15.40 15.56 15.25 15.56 1,914,920 +0.17(+1.12%)
Feb 21, 2013 15.11 15.53 15.10 15.39 2,238,318 +0.12(+0.80%)
Feb 20, 2013 14.81 15.31 14.37 15.27 4,860,649 +0.93(+6.51%)
Feb 19, 2013 13.91 14.36 13.84 14.33 3,394,632 +0.32(+2.28%)
Feb 15, 2013 14.17 14.18 13.98 14.01 1,666,385 -0.07(-0.47%)
Feb 14, 2013 14.01 14.18 13.86 14.08 870,116 +0.02(+0.18%)
Feb 13, 2013 14.22 14.23 13.90 14.05 1,436,954 -0.17(-1.18%)
Feb 12, 2013 14.29 14.36 14.12 14.22 789,661 -0.03(-0.20%)
Feb 11, 2013 14.49 14.50 14.20 14.25 773,809 -0.21(-1.47%)
Feb 08, 2013 14.50 14.51 14.33 14.46 385,103 +0.00(+0.00%)
Feb 07, 2013 14.54 14.59 14.36 14.46 462,148 -0.09(-0.62%)
Feb 06, 2013 14.28 14.58 14.27 14.55 835,528 +0.25(+1.72%)
Feb 04, 2013 14.56 14.63 14.27 14.31 913,685 -0.29(-2.02%)
Feb 01, 2013 14.44 14.64 14.44 14.60 829,715 +0.20(+1.36%)
Jan 31, 2013 14.26 14.41 14.20 14.41 1,271,848 +0.16(+1.09%)
Jan 30, 2013 14.31 14.44 14.18 14.25 876,631 -0.07(-0.51%)
Jan 29, 2013 14.34 14.42 14.23 14.32 783,071 -0.02(-0.17%)
Jan 28, 2013 14.47 14.62 14.26 14.35 839,420 -0.07(-0.45%)
Jan 25, 2013 14.53 14.53 14.34 14.41 1,165,525 -0.02(-0.11%)
Jan 24, 2013 14.56 14.70 14.35 14.43 1,654,602 -0.14(-0.96%)
Jan 23, 2013 14.86 14.98 14.55 14.57 821,989 -0.25(-1.69%)
Jan 22, 2013 14.86 14.91 14.70 14.82 1,027,364 -0.22(-1.44%)
Jan 18, 2013 14.68 15.07 14.67 15.04 1,270,139 +0.39(+2.68%)
Jan 17, 2013 14.63 14.67 14.42 14.64 778,459 +0.06(+0.39%)
Jan 16, 2013 14.39 14.77 14.35 14.59 1,359,657 +0.10(+0.68%)
Jan 15, 2013 14.41 14.51 14.41 14.49 793,617 -0.02(-0.11%)
Jan 14, 2013 14.50 14.55 14.42 14.50 763,807 -0.06(-0.39%)
Jan 11, 2013 14.47 14.58 14.37 14.56 1,561,259 +0.11(+0.79%)
Jan 10, 2013 14.54 14.60 14.35 14.45 1,569,567 -0.09(-0.62%)
Jan 09, 2013 14.41 14.56 14.34 14.54 623,288 +0.11(+0.74%)
Jan 08, 2013 14.40 14.55 14.37 14.43 632,967 -0.02(-0.17%)
Jan 07, 2013 14.68 14.73 14.40 14.45 662,017 -0.29(-1.94%)
Jan 04, 2013 14.73 15.00 14.51 14.74 1,582,147 +0.52(+3.69%)
Jan 03, 2013 14.23 14.36 14.13 14.22 800,520 +0.03(+0.23%)
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.