Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 -0.26 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.35 13.50 13.23 13.25 830,067 -0.05(-0.35%)
Feb 25, 2011 13.14 13.46 13.14 13.30 854,501 +0.16(+1.25%)
Feb 24, 2011 13.35 13.35 13.03 13.14 1,298,690 -0.20(-1.52%)
Feb 23, 2011 13.21 14.06 13.11 13.34 2,420,136 -0.51(-3.66%)
Feb 22, 2011 14.14 14.25 13.84 13.85 1,091,177 -0.46(-3.22%)
Feb 18, 2011 14.19 14.41 14.10 14.31 713,743 +0.23(+1.61%)
Feb 17, 2011 14.02 14.17 13.88 14.08 464,265 +0.05(+0.33%)
Feb 16, 2011 14.00 14.17 13.89 14.03 732,545 +0.09(+0.62%)
Feb 15, 2011 14.27 14.28 13.95 13.95 862,505 -0.30(-2.14%)
Feb 14, 2011 14.10 14.33 13.96 14.25 835,383 +0.08(+0.55%)
Feb 11, 2011 13.90 14.24 13.85 14.17 515,448 +0.18(+1.28%)
Feb 10, 2011 13.76 14.06 13.69 13.99 800,996 +0.18(+1.30%)
Feb 09, 2011 13.72 13.92 13.63 13.81 731,397 +0.10(+0.74%)
Feb 08, 2011 13.53 13.79 13.49 13.71 442,753 +0.16(+1.15%)
Feb 07, 2011 13.74 13.74 13.54 13.56 992,424 -0.19(-1.36%)
Feb 04, 2011 13.71 13.84 13.57 13.74 502,954 +0.05(+0.34%)
Feb 03, 2011 13.46 13.70 13.37 13.70 952,952 +0.26(+1.92%)
Feb 02, 2011 13.32 13.49 13.31 13.44 501,923 +0.05(+0.41%)
Feb 01, 2011 13.01 13.43 12.97 13.39 1,357,475 +0.41(+3.19%)
Jan 31, 2011 13.25 13.39 12.94 12.97 3,218,503 -0.15(-1.13%)
Jan 28, 2011 13.56 13.64 13.07 13.12 701,771 -0.40(-2.94%)
Jan 27, 2011 13.39 13.62 13.17 13.52 1,663,342 +0.20(+1.46%)
Jan 26, 2011 13.75 13.88 13.31 13.32 2,400,687 -0.72(-5.11%)
Jan 25, 2011 13.56 14.05 13.46 14.04 848,478 +0.47(+3.45%)
Jan 24, 2011 13.67 13.88 13.55 13.57 938,344 -0.12(-0.91%)
Jan 21, 2011 13.98 13.98 13.67 13.70 584,965 -0.17(-1.24%)
Jan 20, 2011 13.72 14.09 13.72 13.87 629,483 +0.02(+0.11%)
Jan 19, 2011 14.12 14.12 13.78 13.85 745,155 -0.21(-1.50%)
Jan 18, 2011 14.31 14.38 13.94 14.06 841,027 -0.34(-2.33%)
Jan 14, 2011 13.96 14.45 13.84 14.40 1,109,895 +0.44(+3.13%)
Jan 13, 2011 13.59 14.00 13.49 13.96 885,083 +0.40(+2.93%)
Jan 12, 2011 13.69 13.69 13.53 13.56 421,387 +0.00(+0.00%)
Jan 11, 2011 13.78 13.78 13.35 13.56 1,405,509 -0.02(-0.11%)
Jan 10, 2011 13.47 13.65 13.33 13.58 468,732 +0.03(+0.23%)
Jan 07, 2011 13.72 13.74 13.38 13.55 777,733 -0.09(-0.63%)
Jan 06, 2011 13.66 13.79 13.51 13.64 864,547 +0.13(+0.98%)
Jan 05, 2011 13.48 13.64 13.35 13.50 903,633 +0.02(+0.17%)
Jan 04, 2011 13.72 13.72 13.34 13.48 768,705 -0.16(-1.14%)
Jan 03, 2011 13.53 13.74 13.31 13.64 669,834 +0.23(+1.75%)
Dec 31, 2010 13.65 13.67 13.33 13.40 663,929 -0.23(-1.66%)
Dec 30, 2010 13.58 13.67 13.52 13.63 500,899 +0.02(+0.17%)
Dec 29, 2010 13.51 13.64 13.45 13.60 484,376 +0.09(+0.69%)
Dec 28, 2010 13.60 13.73 13.42 13.51 257,195 -0.08(-0.57%)
Dec 27, 2010 13.61 13.62 13.27 13.59 200,271 -0.04(-0.29%)
Dec 23, 2010 13.55 13.70 13.53 13.63 479,490 +0.11(+0.81%)
Dec 22, 2010 13.71 13.75 13.48 13.52 844,233 -0.18(-1.31%)
Dec 21, 2010 13.69 13.71 13.55 13.70 913,566 +0.02(+0.17%)
Dec 20, 2010 13.85 13.85 13.62 13.67 859,238 -0.14(-1.02%)
Dec 17, 2010 13.84 13.84 13.64 13.81 1,129,863 +0.01(+0.06%)
Dec 16, 2010 13.72 13.85 13.60 13.81 700,813 +0.14(+1.03%)
Dec 15, 2010 13.60 13.81 13.60 13.67 895,427 +0.03(+0.23%)
Dec 14, 2010 13.78 13.83 13.56 13.64 1,048,671 -0.12(-0.91%)
Dec 13, 2010 14.20 14.22 13.73 13.76 817,982 -0.34(-2.38%)
Dec 10, 2010 14.03 14.12 13.97 14.10 431,500 +0.13(+0.95%)
Dec 09, 2010 14.20 14.23 13.87 13.96 800,634 -0.11(-0.78%)
Dec 08, 2010 14.21 14.27 14.06 14.07 637,182 -0.14(-0.99%)
Dec 07, 2010 14.10 14.26 14.02 14.21 816,276 +0.26(+1.89%)
Dec 06, 2010 13.83 14.01 13.71 13.95 606,700 +0.06(+0.41%)
Dec 03, 2010 13.78 14.01 13.67 13.89 1,221,272 +0.07(+0.51%)
Dec 02, 2010 13.55 13.88 13.51 13.82 1,337,567 +0.32(+2.37%)
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.