Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.62 10.72 10.51 10.64 1,828,093 +0.41(+3.96%)
Nov 29, 2011 10.16 10.34 10.13 10.23 1,210,309 +0.10(+1.02%)
Nov 28, 2011 10.14 10.31 10.04 10.13 1,557,692 +0.29(+2.91%)
Nov 25, 2011 9.964 10.10 9.845 9.845 425,102 -0.14(-1.35%)
Nov 23, 2011 10.27 10.31 9.980 9.980 941,088 -0.34(-3.31%)
Nov 22, 2011 10.39 10.48 10.29 10.32 953,743 -0.04(-0.38%)
Nov 21, 2011 10.49 10.56 10.34 10.36 1,231,531 -0.24(-2.25%)
Nov 18, 2011 10.70 10.78 10.57 10.60 1,131,805 -0.10(-0.89%)
Nov 17, 2011 10.90 10.98 10.66 10.70 1,153,785 -0.19(-1.75%)
Nov 16, 2011 11.17 11.27 10.85 10.89 910,715 -0.42(-3.72%)
Nov 15, 2011 11.18 11.38 11.08 11.31 522,219 +0.11(+0.99%)
Nov 14, 2011 11.26 11.39 11.12 11.20 549,558 -0.13(-1.12%)
Nov 11, 2011 11.01 11.39 11.00 11.32 449,619 +0.40(+3.64%)
Nov 10, 2011 11.19 11.35 10.89 10.93 1,237,829 -0.17(-1.50%)
Nov 09, 2011 11.19 11.33 11.05 11.09 812,603 -0.41(-3.53%)
Nov 08, 2011 11.55 11.59 11.17 11.50 899,985 +0.00(+0.00%)
Nov 07, 2011 11.38 11.53 11.32 11.50 963,673 +0.09(+0.77%)
Nov 04, 2011 11.28 11.47 11.26 11.41 995,236 +0.02(+0.21%)
Nov 03, 2011 11.36 11.42 10.94 11.39 1,546,816 +0.12(+1.06%)
Nov 02, 2011 10.73 11.51 10.73 11.27 3,228,755 +0.08(+0.71%)
Nov 01, 2011 11.01 11.37 10.94 11.19 1,866,724 -0.20(-1.74%)
Oct 31, 2011 11.40 11.60 11.36 11.39 1,586,145 -0.20(-1.72%)
Oct 28, 2011 11.86 11.96 11.56 11.59 884,432 -0.33(-2.80%)
Oct 27, 2011 11.67 12.02 11.55 11.92 1,091,484 +0.53(+4.68%)
Oct 26, 2011 11.39 11.50 11.09 11.39 1,036,950 +0.19(+1.70%)
Oct 25, 2011 11.28 11.33 11.12 11.20 853,910 -0.17(-1.54%)
Oct 24, 2011 10.86 11.43 10.85 11.37 1,325,357 +0.56(+5.14%)
Oct 21, 2011 10.69 10.84 10.56 10.81 1,668,487 +0.26(+2.48%)
Oct 20, 2011 10.53 10.66 10.42 10.55 2,040,498 -0.03(-0.30%)
Oct 19, 2011 10.77 10.81 10.50 10.58 1,566,518 -0.20(-1.84%)
Oct 18, 2011 10.66 10.83 10.52 10.78 1,240,384 +0.12(+1.12%)
Oct 17, 2011 10.93 11.04 10.64 10.66 1,128,049 -0.40(-3.59%)
Oct 14, 2011 11.15 11.15 10.87 11.06 693,153 +0.00(+0.00%)
Oct 13, 2011 10.88 11.16 10.88 11.06 1,186,407 +0.08(+0.72%)
Oct 12, 2011 10.77 11.08 10.73 10.98 1,658,318 +0.25(+2.37%)
Oct 11, 2011 10.45 10.80 10.43 10.73 2,246,944 +0.25(+2.43%)
Oct 10, 2011 10.46 10.68 10.33 10.47 1,488,459 +0.22(+2.17%)
Oct 07, 2011 10.36 10.57 10.16 10.25 1,944,789 -0.05(-0.46%)
Oct 06, 2011 10.21 10.42 10.13 10.30 2,722,438 -0.21(-1.97%)
Oct 05, 2011 10.43 10.77 10.27 10.50 1,806,373 +0.09(+0.84%)
Oct 04, 2011 9.829 10.43 9.702 10.42 2,831,227 +0.49(+4.96%)
Oct 03, 2011 10.41 10.47 9.908 9.924 1,846,659 -0.58(-5.52%)
Sep 30, 2011 10.69 10.81 10.46 10.50 1,767,302 -0.30(-2.79%)
Sep 29, 2011 11.14 11.28 10.62 10.81 1,943,076 -0.06(-0.58%)
Sep 28, 2011 11.07 11.07 10.75 10.87 2,040,252 -0.16(-1.44%)
Sep 27, 2011 11.59 11.59 10.91 11.03 1,646,724 -0.37(-3.21%)
Sep 26, 2011 11.16 11.41 10.97 11.39 1,604,242 +0.35(+3.17%)
Sep 23, 2011 10.74 11.08 10.73 11.04 1,042,536 +0.30(+2.81%)
Sep 22, 2011 10.41 11.00 10.41 10.74 1,769,545 +0.05(+0.45%)
Sep 21, 2011 10.96 11.15 10.70 10.70 1,750,855 -0.25(-2.25%)
Sep 20, 2011 11.40 11.51 10.93 10.94 1,262,569 -0.41(-3.64%)
Sep 19, 2011 11.20 11.43 11.08 11.35 1,164,221 -0.07(-0.63%)
Sep 16, 2011 11.42 11.62 11.31 11.43 1,689,221 +0.03(+0.28%)
Sep 15, 2011 11.35 11.49 11.25 11.39 893,515 +0.14(+1.20%)
Sep 14, 2011 11.07 11.43 10.96 11.26 1,081,536 +0.33(+2.98%)
Sep 13, 2011 10.83 11.01 10.70 10.93 1,244,012 +0.12(+1.10%)
Sep 12, 2011 10.41 10.83 10.39 10.81 1,228,114 +0.25(+2.41%)
Sep 09, 2011 10.86 10.90 10.37 10.56 1,960,418 -0.47(-4.29%)
Sep 08, 2011 11.03 11.22 10.89 11.03 1,137,196 -0.06(-0.57%)
Sep 07, 2011 10.95 11.16 10.76 11.10 1,506,702 +0.24(+2.26%)
Sep 06, 2011 10.44 10.88 10.42 10.85 1,383,922 +0.07(+0.66%)
Sep 02, 2011 10.88 11.01 10.75 10.78 1,091,210 -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.