Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 -0.26 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.08 20.10 18.65 19.37 0 +1.80(+10.23%)
Apr 29, 2013 17.37 17.71 17.34 17.57 2,211,072 +0.21(+1.23%)
Apr 26, 2013 16.98 17.42 16.98 17.36 1,237,392 +0.31(+1.84%)
Apr 25, 2013 16.69 17.23 16.57 17.04 1,143,079 +0.49(+2.99%)
Apr 24, 2013 16.51 16.60 16.39 16.55 1,519,865 +0.12(+0.70%)
Apr 23, 2013 16.26 16.46 16.15 16.43 831,531 +0.20(+1.22%)
Apr 22, 2013 16.42 16.45 16.10 16.24 558,206 -0.11(-0.66%)
Apr 19, 2013 16.32 16.51 16.32 16.34 925,730 +0.02(+0.10%)
Apr 18, 2013 16.46 16.48 16.21 16.33 614,616 -0.07(-0.40%)
Apr 17, 2013 16.54 16.60 16.18 16.39 550,413 -0.21(-1.29%)
Apr 16, 2013 16.62 16.67 16.41 16.61 709,988 +0.12(+0.75%)
Apr 15, 2013 16.81 16.85 16.46 16.48 751,733 -0.38(-2.25%)
Apr 12, 2013 16.69 16.90 16.56 16.86 918,550 +0.16(+0.99%)
Apr 11, 2013 16.71 16.86 16.63 16.70 740,608 +0.02(+0.10%)
Apr 10, 2013 16.54 16.89 16.51 16.68 846,963 +0.20(+1.20%)
Apr 09, 2013 16.60 16.67 16.41 16.48 495,128 -0.14(-0.84%)
Apr 08, 2013 16.63 16.65 16.48 16.62 560,978 +0.07(+0.45%)
Apr 05, 2013 16.31 16.66 15.93 16.55 1,509,202 -0.28(-1.67%)
Apr 04, 2013 16.61 16.86 16.61 16.83 1,166,350 +0.25(+1.49%)
Apr 03, 2013 16.42 16.83 16.42 16.58 1,176,311 +0.25(+1.51%)
Apr 02, 2013 16.53 16.60 16.31 16.33 788,035 -0.10(-0.60%)
Apr 01, 2013 16.67 16.67 16.33 16.43 766,542 -0.21(-1.24%)
Mar 28, 2013 16.73 16.84 16.57 16.64 993,291 -0.14(-0.83%)
Mar 27, 2013 16.48 16.80 16.47 16.78 979,351 +0.20(+1.19%)
Mar 26, 2013 16.32 16.62 16.24 16.58 794,144 +0.38(+2.34%)
Mar 25, 2013 16.33 16.40 16.07 16.20 505,169 -0.13(-0.81%)
Mar 22, 2013 16.08 16.43 15.98 16.33 902,059 +0.36(+2.27%)
Mar 21, 2013 16.00 16.03 15.82 15.97 881,896 -0.07(-0.46%)
Mar 20, 2013 15.98 16.14 15.81 16.05 623,554 +0.10(+0.62%)
Mar 19, 2013 16.00 16.08 15.86 15.95 648,992 -0.02(-0.15%)
Mar 18, 2013 15.97 16.13 15.94 15.97 585,915 -0.19(-1.17%)
Mar 15, 2013 16.16 16.19 16.07 16.16 1,140,953 -0.06(-0.36%)
Mar 14, 2013 16.20 16.32 16.14 16.22 625,412 +0.00(+0.00%)
Mar 13, 2013 15.81 16.31 15.75 16.22 1,013,952 +0.47(+2.98%)
Mar 12, 2013 15.98 16.04 15.69 15.75 1,293,637 -0.19(-1.19%)
Mar 11, 2013 16.09 16.09 15.89 15.94 789,315 -0.12(-0.77%)
Mar 08, 2013 16.19 16.27 15.89 16.06 1,153,776 -0.15(-0.91%)
Mar 07, 2013 16.15 16.24 16.05 16.21 624,944 +0.11(+0.66%)
Mar 06, 2013 16.32 16.50 16.06 16.10 2,042,430 -0.28(-1.70%)
Mar 05, 2013 15.89 16.38 15.89 16.38 1,960,744 +0.13(+0.81%)
Mar 04, 2013 16.06 16.26 16.04 16.25 1,604,828 +0.20(+1.28%)
Mar 01, 2013 15.72 16.07 15.66 16.05 1,283,596 +0.20(+1.29%)
Feb 28, 2013 15.77 15.89 15.70 15.84 1,175,473 -0.01(-0.05%)
Feb 27, 2013 15.56 15.97 15.49 15.85 1,684,025 +0.25(+1.63%)
Feb 26, 2013 15.46 15.71 15.44 15.60 1,530,094 +0.16(+1.01%)
Feb 25, 2013 15.55 15.87 15.41 15.44 2,545,445 -0.12(-0.79%)
Feb 22, 2013 15.40 15.56 15.25 15.56 1,914,622 +0.17(+1.12%)
Feb 21, 2013 15.11 15.53 15.10 15.39 2,237,970 +0.12(+0.80%)
Feb 20, 2013 14.81 15.32 14.38 15.27 4,859,892 +0.93(+6.51%)
Feb 19, 2013 13.91 14.36 13.84 14.33 3,394,104 +0.32(+2.28%)
Feb 15, 2013 14.17 14.18 13.98 14.01 1,666,126 -0.07(-0.47%)
Feb 14, 2013 14.01 14.18 13.86 14.08 869,981 +0.02(+0.18%)
Feb 13, 2013 14.22 14.23 13.90 14.06 1,436,730 -0.17(-1.18%)
Feb 12, 2013 14.29 14.36 14.12 14.22 789,538 -0.03(-0.20%)
Feb 11, 2013 14.49 14.50 14.20 14.25 773,689 -0.21(-1.47%)
Feb 08, 2013 14.51 14.51 14.33 14.47 385,043 +0.00(+0.00%)
Feb 07, 2013 14.54 14.59 14.37 14.47 462,076 -0.09(-0.62%)
Feb 06, 2013 14.29 14.58 14.27 14.56 835,398 +0.25(+1.72%)
Feb 04, 2013 14.56 14.64 14.28 14.31 913,543 -0.29(-2.02%)
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.