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 (%)
May 31, 2013 19.60 19.78 19.48 19.49 649,796 -0.18(-0.92%)
May 30, 2013 19.64 19.80 19.59 19.67 464,890 +0.04(+0.21%)
May 29, 2013 19.60 19.75 19.49 19.63 532,580 -0.13(-0.67%)
May 28, 2013 19.78 19.82 19.64 19.76 813,964 +0.18(+0.93%)
May 24, 2013 19.54 19.71 19.45 19.58 0 -0.12(-0.59%)
May 23, 2013 19.55 19.83 19.44 19.69 0 +0.03(+0.17%)
May 22, 2013 19.97 20.30 19.59 19.66 0 -0.35(-1.73%)
May 21, 2013 19.80 20.08 19.78 20.01 0 +0.16(+0.83%)
May 20, 2013 19.84 20.08 19.80 19.84 0 -0.10(-0.50%)
May 17, 2013 19.84 20.01 19.78 19.94 0 +0.12(+0.62%)
May 16, 2013 19.83 19.95 19.62 19.82 306,878 -0.08(-0.41%)
May 15, 2013 19.81 20.05 19.81 19.90 0 +0.22(+1.13%)
May 13, 2013 19.84 19.86 19.61 19.68 0 -0.14(-0.71%)
May 10, 2013 19.61 19.83 19.61 19.82 0 +0.26(+1.35%)
May 09, 2013 19.64 19.84 19.53 19.55 0 -0.18(-0.92%)
May 08, 2013 19.76 19.90 19.67 19.73 0 -0.14(-0.70%)
May 07, 2013 19.62 19.89 19.59 19.88 0 +0.22(+1.13%)
May 06, 2013 19.48 19.66 19.38 19.65 0 +0.12(+0.63%)
May 03, 2013 19.58 19.95 19.45 19.53 0 +0.20(+1.02%)
May 02, 2013 19.01 19.36 18.99 19.33 0 +0.45(+2.40%)
May 01, 2013 19.07 19.31 18.71 18.88 1,961,842 -0.49(-2.51%)
Apr 30, 2013 19.08 20.10 18.65 19.36 0 +1.80(+10.23%)
Apr 29, 2013 17.37 17.71 17.34 17.57 2,211,416 +0.21(+1.23%)
Apr 26, 2013 16.97 17.42 16.97 17.35 1,237,585 +0.31(+1.84%)
Apr 25, 2013 16.69 17.23 16.56 17.04 1,143,257 +0.49(+2.99%)
Apr 24, 2013 16.50 16.60 16.39 16.55 1,520,102 +0.12(+0.70%)
Apr 23, 2013 16.26 16.46 16.15 16.43 831,661 +0.20(+1.22%)
Apr 22, 2013 16.41 16.45 16.10 16.23 558,293 -0.11(-0.66%)
Apr 19, 2013 16.32 16.50 16.32 16.34 925,874 +0.02(+0.10%)
Apr 18, 2013 16.46 16.48 16.21 16.32 614,711 -0.07(-0.40%)
Apr 17, 2013 16.54 16.60 16.18 16.39 550,498 -0.21(-1.29%)
Apr 16, 2013 16.62 16.67 16.41 16.60 710,099 +0.12(+0.75%)
Apr 15, 2013 16.81 16.84 16.46 16.48 751,850 -0.38(-2.25%)
Apr 12, 2013 16.69 16.90 16.55 16.86 918,693 +0.16(+0.99%)
Apr 11, 2013 16.71 16.86 16.63 16.69 740,724 +0.02(+0.10%)
Apr 10, 2013 16.54 16.89 16.50 16.68 847,095 +0.20(+1.20%)
Apr 09, 2013 16.60 16.67 16.41 16.48 495,205 -0.14(-0.84%)
Apr 08, 2013 16.63 16.65 16.48 16.62 561,065 +0.07(+0.45%)
Apr 05, 2013 16.31 16.66 15.93 16.55 1,509,437 -0.28(-1.66%)
Apr 04, 2013 16.60 16.86 16.60 16.83 1,166,532 +0.25(+1.49%)
Apr 03, 2013 16.41 16.83 16.41 16.58 1,176,494 +0.25(+1.51%)
Apr 02, 2013 16.53 16.60 16.31 16.33 788,158 -0.10(-0.60%)
Apr 01, 2013 16.67 16.67 16.33 16.43 766,662 -0.21(-1.24%)
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%)
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.