Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.59 10.70 10.49 10.62 1,831,920 +0.40(+3.96%)
Nov 29, 2011 10.14 10.32 10.11 10.21 1,212,842 +0.10(+1.02%)
Nov 28, 2011 10.12 10.28 10.01 10.11 1,560,953 +0.29(+2.91%)
Nov 25, 2011 9.943 10.08 9.824 9.824 425,992 -0.13(-1.35%)
Nov 23, 2011 10.25 10.29 9.959 9.959 943,058 -0.34(-3.31%)
Nov 22, 2011 10.36 10.46 10.27 10.30 955,740 -0.04(-0.38%)
Nov 21, 2011 10.47 10.54 10.32 10.34 1,234,109 -0.24(-2.25%)
Nov 18, 2011 10.67 10.76 10.55 10.58 1,134,174 -0.10(-0.89%)
Nov 17, 2011 10.88 10.96 10.63 10.67 1,156,200 -0.19(-1.75%)
Nov 16, 2011 11.15 11.25 10.83 10.86 912,621 -0.42(-3.72%)
Nov 15, 2011 11.16 11.36 11.05 11.28 523,312 +0.11(+0.99%)
Nov 14, 2011 11.24 11.36 11.10 11.17 550,708 -0.13(-1.12%)
Nov 11, 2011 10.99 11.36 10.97 11.30 450,560 +0.40(+3.64%)
Nov 10, 2011 11.16 11.32 10.86 10.90 1,240,420 -0.17(-1.50%)
Nov 09, 2011 11.16 11.31 11.03 11.07 814,304 -0.40(-3.52%)
Nov 08, 2011 11.53 11.56 11.15 11.47 901,869 +0.00(+0.00%)
Nov 07, 2011 11.35 11.51 11.30 11.47 965,691 +0.09(+0.77%)
Nov 04, 2011 11.25 11.44 11.24 11.39 997,319 +0.02(+0.21%)
Nov 03, 2011 11.34 11.39 10.92 11.36 1,550,054 +0.12(+1.06%)
Nov 02, 2011 10.70 11.48 10.70 11.24 3,235,514 +0.08(+0.71%)
Nov 01, 2011 10.98 11.35 10.92 11.16 1,870,632 -0.20(-1.74%)
Oct 31, 2011 11.38 11.58 11.34 11.36 1,589,465 -0.20(-1.72%)
Oct 28, 2011 11.84 11.93 11.54 11.56 886,283 -0.33(-2.80%)
Oct 27, 2011 11.65 12.00 11.53 11.89 1,093,769 +0.53(+4.68%)
Oct 26, 2011 11.37 11.47 11.07 11.36 1,039,121 +0.19(+1.70%)
Oct 25, 2011 11.25 11.31 11.09 11.17 855,698 -0.17(-1.54%)
Oct 24, 2011 10.84 11.41 10.82 11.35 1,328,132 +0.56(+5.14%)
Oct 21, 2011 10.66 10.82 10.53 10.79 1,671,980 +0.26(+2.48%)
Oct 20, 2011 10.51 10.64 10.40 10.53 2,044,769 -0.03(-0.30%)
Oct 19, 2011 10.74 10.79 10.48 10.56 1,569,798 -0.20(-1.84%)
Oct 18, 2011 10.63 10.81 10.50 10.76 1,242,980 +0.12(+1.12%)
Oct 17, 2011 10.90 11.01 10.62 10.64 1,130,411 -0.40(-3.59%)
Oct 14, 2011 11.12 11.12 10.85 11.04 694,605 +0.00(+0.00%)
Oct 13, 2011 10.86 11.13 10.86 11.04 1,188,891 +0.08(+0.72%)
Oct 12, 2011 10.75 11.05 10.71 10.96 1,661,790 +0.25(+2.37%)
Oct 11, 2011 10.43 10.78 10.41 10.70 2,251,648 +0.25(+2.43%)
Oct 10, 2011 10.43 10.66 10.31 10.45 1,491,575 +0.22(+2.17%)
Oct 07, 2011 10.34 10.55 10.14 10.23 1,948,860 -0.05(-0.46%)
Oct 06, 2011 10.19 10.40 10.11 10.28 2,728,137 -0.21(-1.97%)
Oct 05, 2011 10.40 10.75 10.25 10.48 1,810,155 +0.09(+0.84%)
Oct 04, 2011 9.808 10.41 9.682 10.40 2,837,154 +0.49(+4.96%)
Oct 03, 2011 10.39 10.45 9.888 9.904 1,850,525 -0.58(-5.52%)
Sep 30, 2011 10.66 10.78 10.44 10.48 1,771,002 -0.30(-2.79%)
Sep 29, 2011 11.12 11.25 10.60 10.78 1,947,143 -0.06(-0.58%)
Sep 28, 2011 11.05 11.05 10.73 10.85 2,044,523 -0.16(-1.44%)
Sep 27, 2011 11.56 11.56 10.89 11.01 1,650,171 -0.36(-3.21%)
Sep 26, 2011 11.14 11.39 10.94 11.37 1,607,601 +0.35(+3.17%)
Sep 23, 2011 10.72 11.06 10.71 11.02 1,044,718 +0.30(+2.81%)
Sep 22, 2011 10.39 10.98 10.39 10.72 1,773,249 +0.05(+0.45%)
Sep 21, 2011 10.93 11.12 10.67 10.67 1,754,520 -0.25(-2.25%)
Sep 20, 2011 11.38 11.49 10.90 10.92 1,265,212 -0.41(-3.64%)
Sep 19, 2011 11.17 11.40 11.06 11.33 1,166,658 -0.07(-0.63%)
Sep 16, 2011 11.39 11.60 11.29 11.40 1,692,758 +0.03(+0.28%)
Sep 15, 2011 11.32 11.47 11.23 11.37 895,385 +0.13(+1.20%)
Sep 14, 2011 11.05 11.40 10.93 11.24 1,083,800 +0.33(+2.98%)
Sep 13, 2011 10.81 10.99 10.67 10.91 1,246,616 +0.12(+1.10%)
Sep 12, 2011 10.39 10.81 10.36 10.79 1,230,685 +0.25(+2.41%)
Sep 09, 2011 10.84 10.88 10.35 10.54 1,964,522 -0.47(-4.29%)
Sep 08, 2011 11.01 11.19 10.87 11.01 1,139,577 -0.06(-0.57%)
Sep 07, 2011 10.92 11.14 10.73 11.07 1,509,856 +0.24(+2.26%)
Sep 06, 2011 10.42 10.85 10.40 10.83 1,386,819 +0.07(+0.66%)
Sep 02, 2011 10.85 10.99 10.73 10.76 1,093,494 -0.34(-3.05%)
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.