Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.95 21.00 20.52 20.58 0 -0.33(-1.58%)
Aug 29, 2013 20.76 21.03 20.75 20.91 271,710 +0.21(+1.00%)
Aug 28, 2013 20.62 20.86 20.59 20.71 0 +0.13(+0.64%)
Aug 27, 2013 20.88 20.91 20.56 20.57 447,529 -0.45(-2.13%)
Aug 26, 2013 21.14 21.18 20.94 21.02 0 +0.00(+0.00%)
Aug 23, 2013 21.15 21.22 20.89 21.02 0 -0.04(-0.20%)
Aug 22, 2013 21.04 21.23 20.97 21.06 529,885 +0.13(+0.63%)
Aug 21, 2013 21.05 21.21 20.85 20.93 0 -0.09(-0.43%)
Aug 20, 2013 20.89 21.19 20.88 21.02 603,675 +0.22(+1.03%)
Aug 19, 2013 21.10 21.14 20.80 20.80 511,495 -0.12(-0.55%)
Aug 16, 2013 20.46 20.99 20.46 20.92 0 +0.40(+1.94%)
Aug 15, 2013 20.54 20.78 20.41 20.52 460,366 -0.21(-1.00%)
Aug 14, 2013 20.74 20.81 20.62 20.73 328,038 -0.03(-0.16%)
Aug 13, 2013 20.88 20.95 20.62 20.76 331,976 -0.15(-0.71%)
Aug 12, 2013 20.82 21.11 20.62 20.91 787,632 +0.19(+0.92%)
Aug 09, 2013 20.67 20.87 20.58 20.72 486,971 -0.02(-0.12%)
Aug 08, 2013 20.55 20.89 20.52 20.75 355,550 +0.29(+1.42%)
Aug 07, 2013 20.56 20.76 20.43 20.46 415,577 -0.22(-1.04%)
Aug 06, 2013 20.96 20.97 20.64 20.67 703,172 -0.30(-1.42%)
Aug 05, 2013 21.00 21.07 20.78 20.97 881,038 -0.08(-0.39%)
Aug 02, 2013 20.87 21.11 20.69 21.05 918,452 +0.17(+0.79%)
Aug 01, 2013 20.39 21.14 20.17 20.89 1,332,359 +0.61(+3.02%)
Jul 31, 2013 19.85 20.58 19.84 20.27 0 +0.42(+2.13%)
Jul 30, 2013 19.88 19.88 19.02 19.85 0 -0.08(-0.42%)
Jul 29, 2013 19.98 20.03 19.52 19.94 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 19.63 827,825 +0.03(+0.17%)
Jul 24, 2013 20.03 20.13 19.60 19.60 0 -0.40(-1.99%)
Jul 23, 2013 20.34 20.49 19.87 19.99 0 -0.34(-1.67%)
Jul 22, 2013 20.23 20.34 20.04 20.33 0 +0.09(+0.45%)
Jul 19, 2013 20.42 20.60 20.24 20.24 0 -0.16(-0.77%)
Jul 18, 2013 20.19 20.41 20.16 20.40 0 +0.23(+1.13%)
Jul 17, 2013 20.67 20.67 20.14 20.17 743,385 -0.37(-1.79%)
Jul 16, 2013 20.52 20.71 20.35 20.54 0 -0.22(-1.08%)
Jul 15, 2013 20.94 21.04 20.67 20.76 0 -0.12(-0.59%)
Jul 12, 2013 20.37 21.11 20.35 20.89 0 -0.06(-0.28%)
Jul 11, 2013 21.05 21.15 20.80 20.95 0 -0.02(-0.08%)
Jul 10, 2013 21.22 21.29 20.64 20.96 0 -0.32(-1.52%)
Jul 09, 2013 21.26 21.36 21.23 21.29 695,445 +0.06(+0.27%)
Jul 08, 2013 21.48 21.53 21.13 21.23 782,844 -0.15(-0.70%)
Jul 05, 2013 21.29 21.39 21.09 21.38 0 +0.28(+1.33%)
Jul 03, 2013 21.05 21.14 20.89 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 20.71 20.93 20.62 20.72 923,937 -0.02(-0.08%)
Jun 27, 2013 20.76 21.01 20.70 20.74 0 +0.11(+0.52%)
Jun 26, 2013 20.39 20.71 20.32 20.63 0 +0.35(+1.72%)
Jun 25, 2013 20.32 20.39 20.11 20.28 0 +0.18(+0.91%)
Jun 24, 2013 19.97 20.25 19.75 20.10 0 +0.01(+0.04%)
Jun 21, 2013 20.37 20.50 20.04 20.09 1,019,745 -0.22(-1.06%)
Jun 20, 2013 20.57 20.68 20.17 20.31 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 20.55 20.90 0 +0.41(+1.98%)
Jun 17, 2013 20.46 20.59 20.31 20.49 779,199 +0.25(+1.23%)
Jun 14, 2013 20.13 20.66 20.00 20.24 0 +0.03(+0.16%)
Jun 13, 2013 19.93 20.24 19.75 20.21 382,549 +0.28(+1.41%)
Jun 12, 2013 20.56 20.56 19.86 19.93 648,415 -0.20(-0.99%)
Jun 11, 2013 20.07 20.37 19.91 20.13 390,580 -0.14(-0.69%)
Jun 10, 2013 20.15 20.47 20.13 20.27 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 19.66 938,704 +0.18(+0.93%)
Jun 05, 2013 19.72 19.92 19.43 19.47 0 -0.30(-1.54%)
Jun 04, 2013 19.94 20.19 19.66 19.78 0 -0.10(-0.50%)
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.