Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.16 -0.11 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.10 13.10 12.72 12.73 1,097,967 -0.36(-2.76%)
May 23, 2011 12.85 13.22 12.85 13.09 570,525 +0.07(+0.54%)
May 20, 2011 13.07 13.23 12.91 13.02 735,764 -0.15(-1.10%)
May 19, 2011 12.99 13.21 12.87 13.16 671,832 +0.23(+1.79%)
May 18, 2011 12.83 12.94 12.78 12.93 624,316 +0.07(+0.55%)
May 17, 2011 12.63 12.88 12.57 12.86 984,286 +0.16(+1.30%)
May 16, 2011 12.92 12.96 12.70 12.70 859,203 -0.25(-1.94%)
May 13, 2011 13.05 13.12 12.92 12.95 654,248 -0.12(-0.90%)
May 12, 2011 12.90 13.20 12.76 13.07 920,458 +0.13(+0.97%)
May 11, 2011 12.80 13.09 12.76 12.94 1,276,594 +0.17(+1.35%)
May 10, 2011 12.55 12.77 12.55 12.77 670,124 +0.21(+1.69%)
May 09, 2011 12.53 12.75 12.46 12.56 792,976 -0.04(-0.31%)
May 06, 2011 12.81 13.07 12.52 12.59 1,102,865 -0.03(-0.25%)
May 05, 2011 12.09 12.89 12.09 12.63 2,120,696 +0.50(+4.14%)
May 04, 2011 12.19 12.29 11.98 12.12 2,859,882 -0.10(-0.83%)
May 03, 2011 12.23 12.53 12.09 12.23 2,451,989 -0.36(-2.87%)
May 02, 2011 12.59 12.79 12.35 12.59 2,127,759 -0.17(-1.35%)
Apr 29, 2011 12.74 12.86 12.70 12.76 1,207,257 +0.00(+0.00%)
Apr 28, 2011 12.59 12.83 12.54 12.76 1,089,923 +0.09(+0.74%)
Apr 27, 2011 12.85 12.98 12.61 12.67 853,389 -0.19(-1.46%)
Apr 26, 2011 12.94 13.09 12.79 12.85 546,533 -0.08(-0.61%)
Apr 25, 2011 12.80 12.94 12.78 12.93 352,990 +0.08(+0.61%)
Apr 21, 2011 13.14 13.14 12.81 12.85 604,590 -0.18(-1.41%)
Apr 20, 2011 12.96 13.04 12.90 13.04 449,134 +0.22(+1.68%)
Apr 19, 2011 12.94 12.94 12.70 12.82 407,052 -0.02(-0.18%)
Apr 18, 2011 12.86 12.88 12.71 12.85 512,451 -0.16(-1.27%)
Apr 15, 2011 12.78 13.02 12.72 13.01 713,010 +0.25(+1.97%)
Apr 14, 2011 12.56 12.78 12.55 12.76 921,395 +0.17(+1.37%)
Apr 13, 2011 12.81 12.83 12.58 12.59 957,933 -0.18(-1.41%)
Apr 12, 2011 12.67 12.85 12.53 12.77 657,312 +0.03(+0.25%)
Apr 11, 2011 12.88 12.89 12.52 12.74 1,468,043 -0.11(-0.85%)
Apr 08, 2011 13.21 13.26 12.78 12.85 469,241 -0.25(-1.92%)
Apr 07, 2011 13.36 13.50 13.07 13.10 750,501 -0.34(-2.54%)
Apr 06, 2011 13.55 13.59 13.36 13.44 600,821 -0.07(-0.55%)
Apr 05, 2011 13.42 13.66 13.40 13.51 434,608 +0.05(+0.35%)
Apr 04, 2011 13.41 13.54 13.36 13.47 982,153 +0.09(+0.70%)
Apr 01, 2011 13.41 13.53 13.30 13.37 713,949 +0.05(+0.35%)
Mar 31, 2011 13.16 13.39 13.10 13.32 1,217,789 +0.16(+1.22%)
Mar 30, 2011 12.94 13.36 12.79 13.16 1,759,574 +0.26(+2.04%)
Mar 29, 2011 12.80 12.97 12.73 12.90 1,098,936 +0.07(+0.55%)
Mar 28, 2011 12.93 13.02 12.76 12.83 448,418 -0.03(-0.24%)
Mar 25, 2011 12.88 13.18 12.85 12.86 1,140,897 +0.05(+0.37%)
Mar 24, 2011 12.65 12.87 12.59 12.81 723,617 +0.18(+1.43%)
Mar 23, 2011 12.61 12.72 12.48 12.63 810,661 +0.03(+0.25%)
Mar 22, 2011 12.74 12.88 12.59 12.60 580,365 -0.15(-1.17%)
Mar 21, 2011 12.83 12.86 12.72 12.75 475,007 +0.11(+0.87%)
Mar 18, 2011 12.63 12.89 12.45 12.64 1,103,589 +0.12(+0.94%)
Mar 17, 2011 12.89 12.96 12.52 12.52 591,951 -0.19(-1.48%)
Mar 16, 2011 12.91 12.92 12.71 12.71 760,623 -0.23(-1.76%)
Mar 15, 2011 12.70 13.05 12.60 12.94 653,559 -0.03(-0.24%)
Mar 14, 2011 12.96 13.10 12.91 12.97 465,567 -0.14(-1.08%)
Mar 11, 2011 13.00 13.21 12.93 13.11 559,397 +0.06(+0.48%)
Mar 10, 2011 12.99 13.27 12.96 13.05 1,327,001 -0.16(-1.18%)
Mar 09, 2011 13.10 13.27 12.90 13.21 1,363,760 +0.04(+0.33%)
Mar 08, 2011 13.01 13.26 12.98 13.16 2,003,403 +0.16(+1.23%)
Mar 07, 2011 13.21 13.36 13.00 13.00 1,560,611 -0.21(-1.59%)
Mar 04, 2011 13.27 13.36 13.14 13.21 1,435,760 -0.05(-0.35%)
Mar 03, 2011 13.01 13.35 13.01 13.26 1,337,701 +0.31(+2.41%)
Mar 02, 2011 13.01 13.17 12.71 12.95 1,998,194 -0.11(-0.84%)
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.