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 (%)
May 30, 2014 21.30 21.42 21.16 21.25 383,315 -0.11(-0.51%)
May 29, 2014 21.43 21.44 21.18 21.36 438,077 -0.03(-0.16%)
May 28, 2014 21.39 21.65 21.20 21.40 621,092 +0.01(+0.04%)
May 27, 2014 21.14 21.60 21.08 21.39 470,450 +0.44(+2.09%)
May 23, 2014 21.17 20.95 20.95 20.95 519,084 +0.10(+0.48%)
May 22, 2014 20.46 20.90 20.44 20.85 186,465 +0.37(+1.81%)
May 21, 2014 20.40 20.56 20.14 20.48 432,307 +0.13(+0.62%)
May 20, 2014 20.57 20.57 20.10 20.35 664,871 -0.26(-1.24%)
May 19, 2014 20.39 20.65 20.39 20.61 440,675 +0.16(+0.76%)
May 16, 2014 20.12 20.45 20.01 20.45 784,085 +0.29(+1.42%)
May 15, 2014 20.41 20.46 20.01 20.17 720,436 -0.30(-1.48%)
May 14, 2014 20.82 20.98 20.33 20.47 859,352 -0.34(-1.66%)
May 13, 2014 20.80 21.02 20.54 20.82 689,233 -0.03(-0.12%)
May 12, 2014 20.53 20.92 20.50 20.84 532,629 +0.45(+2.23%)
May 09, 2014 20.35 20.45 20.21 20.39 485,513 -0.03(-0.12%)
May 08, 2014 20.14 20.60 20.14 20.41 675,614 +0.07(+0.33%)
May 07, 2014 20.69 20.85 20.14 20.35 751,434 -0.44(-2.10%)
May 06, 2014 20.73 21.92 20.61 20.78 1,867,911 +0.00(+0.00%)
May 05, 2014 21.33 21.33 20.71 20.78 1,050,644 -0.65(-3.02%)
May 02, 2014 21.08 21.56 21.08 21.43 781,520 +0.35(+1.68%)
May 01, 2014 20.87 21.17 20.82 21.08 855,917 +0.28(+1.33%)
Apr 30, 2014 20.33 20.88 20.10 20.80 686,360 +0.35(+1.73%)
Apr 29, 2014 20.28 20.74 20.21 20.45 624,399 +0.33(+1.63%)
Apr 28, 2014 20.65 20.71 19.95 20.12 559,001 -0.43(-2.09%)
Apr 25, 2014 20.71 20.83 20.43 20.55 452,906 -0.26(-1.25%)
Apr 24, 2014 20.77 20.87 20.39 20.81 473,566 +0.18(+0.90%)
Apr 23, 2014 21.13 21.21 20.60 20.62 616,626 -0.59(-2.77%)
Apr 22, 2014 20.85 21.28 20.85 21.21 267,544 +0.34(+1.65%)
Apr 21, 2014 20.86 21.11 20.82 20.87 348,373 -0.01(-0.04%)
Apr 17, 2014 21.19 20.87 20.87 20.87 437,486 -0.29(-1.35%)
Apr 16, 2014 21.03 21.23 20.93 21.16 380,880 +0.20(+0.96%)
Apr 15, 2014 21.19 21.32 20.62 20.96 541,379 -0.10(-0.48%)
Apr 14, 2014 20.98 21.19 20.90 21.06 468,844 +0.34(+1.62%)
Apr 11, 2014 21.03 21.24 20.69 20.72 513,767 -0.53(-2.49%)
Apr 10, 2014 21.72 21.79 21.16 21.25 648,009 -0.43(-1.98%)
Apr 09, 2014 21.37 21.70 21.17 21.68 512,612 +0.34(+1.58%)
Apr 08, 2014 21.38 21.52 21.11 21.35 1,074,249 -0.10(-0.47%)
Apr 07, 2014 21.81 21.88 21.20 21.45 654,401 -0.42(-1.92%)
Apr 04, 2014 22.44 22.56 21.77 21.87 469,763 -0.51(-2.29%)
Apr 03, 2014 22.50 22.67 22.29 22.38 506,237 -0.11(-0.49%)
Apr 02, 2014 22.52 22.79 22.30 22.49 878,935 +0.06(+0.26%)
Apr 01, 2014 22.02 22.49 21.97 22.43 622,573 +0.50(+2.30%)
Mar 31, 2014 21.78 22.09 21.62 21.93 446,324 +0.23(+1.05%)
Mar 28, 2014 21.79 22.14 21.59 21.70 618,452 -0.10(-0.46%)
Mar 27, 2014 22.18 22.18 21.36 21.80 1,030,397 -0.33(-1.48%)
Mar 26, 2014 22.00 22.51 21.35 22.13 1,824,578 +0.31(+1.43%)
Mar 25, 2014 22.02 22.02 21.61 21.82 463,074 -0.11(-0.50%)
Mar 24, 2014 22.08 22.11 21.48 21.93 575,061 -0.12(-0.53%)
Mar 21, 2014 21.20 22.56 21.20 22.04 771,445 -0.21(-0.94%)
Mar 20, 2014 21.94 22.33 21.88 22.25 489,437 +0.24(+1.11%)
Mar 19, 2014 22.31 22.40 21.95 22.01 717,981 -0.36(-1.62%)
Mar 18, 2014 22.01 22.45 21.97 22.37 602,430 +0.34(+1.56%)
Mar 17, 2014 21.90 22.13 21.81 22.03 663,498 +0.30(+1.39%)
Mar 14, 2014 21.56 21.79 21.41 21.72 515,810 +0.10(+0.46%)
Mar 13, 2014 21.87 21.92 21.58 21.62 724,705 -0.20(-0.92%)
Mar 12, 2014 21.53 21.89 21.46 21.82 580,503 +0.23(+1.04%)
Mar 11, 2014 21.88 21.94 21.52 21.60 383,492 -0.25(-1.15%)
Mar 10, 2014 21.82 21.95 21.66 21.85 374,773 +0.02(+0.08%)
Mar 07, 2014 21.58 21.89 21.41 21.83 650,647 +0.38(+1.75%)
Mar 06, 2014 21.74 21.77 21.41 21.46 959,215 -0.23(-1.04%)
Mar 05, 2014 21.99 22.17 21.55 21.68 851,988 -0.40(-1.82%)
Mar 04, 2014 22.16 22.33 22.02 22.08 780,505 +0.20(+0.92%)
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.