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 (%)
Jul 31, 2013 19.85 20.58 19.83 20.27 0 +0.42(+2.13%)
Jul 30, 2013 19.87 19.87 19.02 19.85 0 -0.08(-0.42%)
Jul 29, 2013 19.98 20.03 19.52 19.93 0 -0.03(-0.17%)
Jul 26, 2013 19.45 19.99 19.31 19.97 0 +0.34(+1.73%)
Jul 25, 2013 19.57 19.73 19.31 19.63 827,954 +0.03(+0.17%)
Jul 24, 2013 20.02 20.12 19.59 19.59 0 -0.40(-1.99%)
Jul 23, 2013 20.34 20.48 19.87 19.99 0 -0.34(-1.67%)
Jul 22, 2013 20.22 20.34 20.04 20.33 0 +0.09(+0.45%)
Jul 19, 2013 20.41 20.59 20.24 20.24 0 -0.16(-0.77%)
Jul 18, 2013 20.19 20.40 20.16 20.40 0 +0.23(+1.13%)
Jul 17, 2013 20.67 20.67 20.14 20.17 743,501 -0.37(-1.79%)
Jul 16, 2013 20.51 20.70 20.35 20.54 0 -0.22(-1.08%)
Jul 15, 2013 20.93 21.03 20.67 20.76 0 -0.12(-0.59%)
Jul 12, 2013 20.36 21.11 20.35 20.88 0 -0.06(-0.28%)
Jul 11, 2013 21.05 21.15 20.79 20.94 0 -0.02(-0.08%)
Jul 10, 2013 21.22 21.28 20.64 20.96 0 -0.32(-1.52%)
Jul 09, 2013 21.26 21.36 21.22 21.28 695,553 +0.06(+0.27%)
Jul 08, 2013 21.48 21.52 21.12 21.22 782,966 -0.15(-0.70%)
Jul 05, 2013 21.29 21.39 21.08 21.37 0 +0.28(+1.33%)
Jul 03, 2013 21.04 21.13 20.88 21.09 0 +0.03(+0.16%)
Jul 02, 2013 20.85 21.07 20.85 21.06 0 +0.18(+0.87%)
Jul 01, 2013 20.71 20.96 20.71 20.88 0 +0.16(+0.76%)
Jun 28, 2013 20.70 20.93 20.62 20.72 924,081 -0.02(-0.08%)
Jun 27, 2013 20.75 21.01 20.69 20.74 0 +0.11(+0.52%)
Jun 26, 2013 20.39 20.70 20.31 20.63 0 +0.35(+1.71%)
Jun 25, 2013 20.32 20.39 20.10 20.28 0 +0.18(+0.91%)
Jun 24, 2013 19.97 20.24 19.75 20.10 0 +0.01(+0.04%)
Jun 21, 2013 20.37 20.50 20.04 20.09 1,019,904 -0.22(-1.06%)
Jun 20, 2013 20.57 20.68 20.16 20.30 0 -0.48(-2.31%)
Jun 19, 2013 20.93 21.01 20.72 20.79 0 -0.11(-0.52%)
Jun 18, 2013 20.62 21.17 20.54 20.89 0 +0.41(+1.98%)
Jun 17, 2013 20.45 20.59 20.30 20.49 779,321 +0.25(+1.23%)
Jun 14, 2013 20.13 20.65 20.00 20.24 0 +0.03(+0.16%)
Jun 13, 2013 19.92 20.24 19.75 20.21 382,608 +0.28(+1.41%)
Jun 12, 2013 20.55 20.55 19.85 19.92 648,516 -0.20(-0.99%)
Jun 11, 2013 20.06 20.37 19.91 20.12 390,641 -0.14(-0.69%)
Jun 10, 2013 20.15 20.47 20.12 20.26 0 +0.22(+1.07%)
Jun 07, 2013 19.20 20.24 19.06 20.05 0 +0.40(+2.01%)
Jun 06, 2013 19.44 19.74 19.41 19.65 938,851 +0.18(+0.93%)
Jun 05, 2013 19.72 19.92 19.43 19.47 0 -0.30(-1.54%)
Jun 04, 2013 19.93 20.19 19.66 19.78 0 -0.10(-0.50%)
Jun 03, 2013 19.56 19.88 19.45 19.88 675,392 +0.39(+1.99%)
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%)
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.