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 (%)
Jun 30, 2014 22.03 22.06 21.84 21.98 644,494 -0.06(-0.27%)
Jun 27, 2014 22.13 22.35 22.00 22.04 1,559,969 -0.30(-1.33%)
Jun 26, 2014 22.47 22.56 22.24 22.34 463,087 -0.17(-0.75%)
Jun 25, 2014 22.59 22.67 22.33 22.51 454,512 -0.09(-0.41%)
Jun 24, 2014 22.13 22.68 22.01 22.60 873,615 +0.36(+1.64%)
Jun 23, 2014 22.07 22.25 21.89 22.24 665,762 +0.14(+0.65%)
Jun 20, 2014 21.95 22.10 21.66 22.09 804,125 +0.12(+0.54%)
Jun 19, 2014 21.73 21.98 21.64 21.97 374,887 +0.28(+1.29%)
Jun 18, 2014 21.59 21.76 21.43 21.69 431,582 +0.06(+0.27%)
Jun 17, 2014 21.69 21.87 21.59 21.64 496,491 -0.12(-0.54%)
Jun 16, 2014 21.72 21.90 21.48 21.75 410,010 -0.03(-0.12%)
Jun 13, 2014 21.74 21.83 21.60 21.78 245,375 +0.13(+0.62%)
Jun 12, 2014 21.64 21.72 21.34 21.64 470,378 -0.10(-0.46%)
Jun 11, 2014 21.65 21.75 21.49 21.75 362,845 -0.03(-0.12%)
Jun 10, 2014 22.03 22.28 21.60 21.77 372,229 -0.47(-2.12%)
Jun 06, 2014 22.07 22.24 21.97 22.24 529,864 +0.29(+1.30%)
Jun 05, 2014 21.64 21.98 21.44 21.96 388,895 +0.34(+1.56%)
Jun 04, 2014 21.38 21.65 21.24 21.62 329,223 +0.17(+0.78%)
Jun 03, 2014 21.39 21.48 21.12 21.45 412,470 -0.03(-0.12%)
Jun 02, 2014 21.24 21.48 21.04 21.48 443,938 +0.23(+1.07%)
May 30, 2014 21.29 21.42 21.16 21.25 383,375 -0.11(-0.51%)
May 29, 2014 21.43 21.43 21.17 21.36 438,145 -0.03(-0.16%)
May 28, 2014 21.38 21.64 21.20 21.39 621,189 +0.01(+0.04%)
May 27, 2014 21.13 21.59 21.07 21.38 470,523 +0.44(+2.09%)
May 23, 2014 21.17 20.95 20.95 20.95 519,164 +0.10(+0.48%)
May 22, 2014 20.46 20.90 20.43 20.85 186,494 +0.37(+1.81%)
May 21, 2014 20.39 20.56 20.13 20.48 432,374 +0.13(+0.62%)
May 20, 2014 20.57 20.57 20.10 20.35 664,974 -0.26(-1.24%)
May 19, 2014 20.38 20.64 20.38 20.61 440,744 +0.16(+0.76%)
May 16, 2014 20.12 20.45 20.01 20.45 784,207 +0.29(+1.42%)
May 15, 2014 20.41 20.45 20.01 20.17 720,548 -0.30(-1.48%)
May 14, 2014 20.81 20.97 20.33 20.47 859,486 -0.34(-1.66%)
May 13, 2014 20.80 21.01 20.54 20.81 689,341 -0.03(-0.12%)
May 12, 2014 20.53 20.91 20.49 20.84 532,712 +0.45(+2.23%)
May 09, 2014 20.35 20.45 20.21 20.38 485,589 -0.03(-0.12%)
May 08, 2014 20.13 20.60 20.13 20.41 675,719 +0.07(+0.33%)
May 07, 2014 20.69 20.85 20.14 20.34 751,551 -0.44(-2.10%)
May 06, 2014 20.73 21.91 20.60 20.78 1,868,202 +0.00(+0.00%)
May 05, 2014 21.33 21.33 20.70 20.78 1,050,808 -0.65(-3.02%)
May 02, 2014 21.07 21.56 21.07 21.43 781,641 +0.35(+1.68%)
May 01, 2014 20.87 21.17 20.81 21.07 856,051 +0.28(+1.33%)
Apr 30, 2014 20.33 20.88 20.10 20.80 686,467 +0.35(+1.73%)
Apr 29, 2014 20.27 20.73 20.21 20.44 624,496 +0.33(+1.63%)
Apr 28, 2014 20.64 20.70 19.95 20.12 559,088 -0.43(-2.09%)
Apr 25, 2014 20.70 20.83 20.43 20.54 452,977 -0.26(-1.25%)
Apr 24, 2014 20.77 20.86 20.38 20.80 473,640 +0.19(+0.90%)
Apr 23, 2014 21.12 21.21 20.59 20.62 616,722 -0.59(-2.77%)
Apr 22, 2014 20.85 21.28 20.85 21.21 267,586 +0.34(+1.65%)
Apr 21, 2014 20.85 21.11 20.81 20.86 348,428 -0.01(-0.04%)
Apr 17, 2014 21.18 20.87 20.87 20.87 437,554 -0.29(-1.35%)
Apr 16, 2014 21.02 21.22 20.92 21.16 380,940 +0.20(+0.96%)
Apr 15, 2014 21.18 21.32 20.62 20.96 541,463 -0.10(-0.48%)
Apr 14, 2014 20.97 21.19 20.90 21.06 468,917 +0.34(+1.62%)
Apr 11, 2014 21.03 21.23 20.69 20.72 513,847 -0.53(-2.49%)
Apr 10, 2014 21.72 21.78 21.16 21.25 648,110 -0.43(-1.98%)
Apr 09, 2014 21.37 21.70 21.17 21.68 512,691 +0.34(+1.58%)
Apr 08, 2014 21.38 21.52 21.11 21.34 1,074,416 -0.10(-0.47%)
Apr 07, 2014 21.80 21.87 21.20 21.44 654,503 -0.42(-1.92%)
Apr 04, 2014 22.44 22.55 21.77 21.86 469,837 -0.51(-2.29%)
Apr 03, 2014 22.49 22.67 22.28 22.38 506,316 -0.11(-0.49%)
Apr 02, 2014 22.52 22.78 22.29 22.49 879,072 +0.06(+0.26%)
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.