Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.72 +0.45 (+0.29%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.78 22.09 21.62 21.93 446,324 +0.23(+1.05%)
Mar 28, 2014 21.79 22.14 21.59 21.70 618,452 -0.10(-0.46%)
Mar 27, 2014 22.18 22.18 21.36 21.80 1,030,397 -0.33(-1.48%)
Mar 26, 2014 22.00 22.51 21.35 22.13 1,824,578 +0.31(+1.43%)
Mar 25, 2014 22.02 22.02 21.61 21.82 463,074 -0.11(-0.50%)
Mar 24, 2014 22.08 22.11 21.48 21.93 575,061 -0.12(-0.53%)
Mar 21, 2014 21.20 22.56 21.20 22.04 771,445 -0.21(-0.94%)
Mar 20, 2014 21.94 22.33 21.88 22.25 489,437 +0.24(+1.11%)
Mar 19, 2014 22.31 22.40 21.95 22.01 717,981 -0.36(-1.62%)
Mar 18, 2014 22.01 22.45 21.97 22.37 602,430 +0.34(+1.56%)
Mar 17, 2014 21.90 22.13 21.81 22.03 663,498 +0.30(+1.39%)
Mar 14, 2014 21.56 21.79 21.41 21.72 515,810 +0.10(+0.46%)
Mar 13, 2014 21.87 21.92 21.58 21.62 724,705 -0.20(-0.92%)
Mar 12, 2014 21.53 21.89 21.46 21.82 580,503 +0.23(+1.04%)
Mar 11, 2014 21.88 21.94 21.52 21.60 383,492 -0.25(-1.15%)
Mar 10, 2014 21.82 21.95 21.66 21.85 374,773 +0.02(+0.08%)
Mar 07, 2014 21.58 21.89 21.41 21.83 650,647 +0.38(+1.75%)
Mar 06, 2014 21.74 21.77 21.41 21.46 959,215 -0.23(-1.04%)
Mar 05, 2014 21.99 22.17 21.55 21.68 851,988 -0.40(-1.82%)
Mar 04, 2014 22.16 22.33 22.02 22.08 780,505 +0.20(+0.92%)
Mar 03, 2014 21.93 22.03 21.71 21.88 440,932 -0.23(-1.02%)
Feb 28, 2014 21.99 22.43 21.77 22.11 601,171 +0.16(+0.72%)
Feb 27, 2014 21.80 21.97 21.54 21.95 793,781 +0.04(+0.19%)
Feb 26, 2014 21.71 22.10 21.67 21.91 880,802 +0.23(+1.04%)
Feb 25, 2014 21.99 22.41 21.23 21.68 1,801,168 -0.27(-1.22%)
Feb 24, 2014 21.79 22.18 21.65 21.95 1,294,392 +0.28(+1.31%)
Feb 21, 2014 22.01 22.15 21.64 21.67 902,193 -0.36(-1.63%)
Feb 20, 2014 21.36 22.16 21.22 22.02 2,105,910 +0.70(+3.29%)
Feb 19, 2014 21.24 21.55 21.06 21.32 773,585 +0.05(+0.24%)
Feb 18, 2014 21.33 21.41 21.18 21.27 498,093 -0.11(-0.51%)
Feb 14, 2014 21.13 21.38 21.38 21.38 583,590 +0.19(+0.91%)
Feb 13, 2014 20.55 21.21 20.51 21.19 626,514 +0.43(+2.09%)
Feb 12, 2014 21.11 21.36 20.68 20.75 618,540 -0.35(-1.66%)
Feb 11, 2014 21.07 21.35 21.01 21.11 811,768 +0.01(+0.04%)
Feb 10, 2014 21.23 21.26 20.76 21.10 1,377,732 +0.72(+3.53%)
Feb 07, 2014 20.15 20.43 20.04 20.38 1,208,339 +0.50(+2.52%)
Feb 06, 2014 19.48 19.91 19.48 19.88 1,009,767 +0.47(+2.41%)
Feb 05, 2014 19.33 19.50 19.12 19.41 1,325,317 -0.06(-0.30%)
Feb 04, 2014 19.73 19.86 19.42 19.47 999,295 -0.12(-0.60%)
Feb 03, 2014 20.23 20.34 19.57 19.58 1,119,719 -0.69(-3.38%)
Jan 31, 2014 20.19 20.45 20.19 20.27 932,752 -0.18(-0.90%)
Jan 30, 2014 20.34 20.52 20.20 20.45 715,938 +0.24(+1.20%)
Jan 29, 2014 20.46 20.55 20.19 20.21 741,226 -0.38(-1.87%)
Jan 28, 2014 20.50 20.73 20.50 20.60 690,716 +0.07(+0.33%)
Jan 27, 2014 20.73 20.84 20.43 20.53 957,299 -0.23(-1.13%)
Jan 24, 2014 21.02 21.19 20.55 20.76 1,693,886 -0.49(-2.32%)
Jan 23, 2014 21.53 21.71 21.04 21.26 1,309,870 -0.43(-1.97%)
Jan 22, 2014 21.73 21.97 21.61 21.68 654,929 +0.03(+0.12%)
Jan 21, 2014 21.76 22.01 21.58 21.66 761,406 -0.07(-0.31%)
Jan 17, 2014 22.36 21.72 21.72 21.72 563,372 -0.67(-2.99%)
Jan 16, 2014 22.34 22.64 22.33 22.39 444,639 +0.03(+0.11%)
Jan 15, 2014 22.30 22.53 22.31 22.37 465,901 +0.07(+0.30%)
Jan 14, 2014 21.94 22.31 21.74 22.30 533,196 +0.48(+2.18%)
Jan 13, 2014 22.30 22.36 21.74 21.82 641,094 -0.48(-2.14%)
Jan 10, 2014 22.54 22.64 22.23 22.30 506,068 -0.19(-0.85%)
Jan 09, 2014 22.52 22.64 22.30 22.49 552,287 +0.02(+0.07%)
Jan 08, 2014 22.68 22.79 22.35 22.48 1,232,956 -0.29(-1.28%)
Jan 07, 2014 22.61 22.85 22.50 22.77 634,916 +0.22(+0.96%)
Jan 06, 2014 23.32 23.32 22.48 22.55 748,842 -0.66(-2.84%)
Jan 03, 2014 22.97 23.36 22.97 23.21 621,911 +0.24(+1.06%)
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.