Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.18 -0.19 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.36 13.49 13.23 13.39 1,452,576 +0.51(+3.96%)
Nov 29, 2011 12.79 13.01 12.75 12.88 961,694 +0.13(+1.02%)
Nov 28, 2011 12.76 12.97 12.63 12.75 1,237,720 +0.36(+2.91%)
Nov 25, 2011 12.54 12.71 12.39 12.39 337,780 -0.17(-1.35%)
Nov 23, 2011 12.93 12.98 12.56 12.56 747,775 -0.43(-3.31%)
Nov 22, 2011 13.07 13.19 12.95 12.99 757,831 -0.05(-0.38%)
Nov 21, 2011 13.20 13.29 13.01 13.04 978,557 -0.30(-2.25%)
Nov 18, 2011 13.46 13.57 13.30 13.34 899,316 -0.12(-0.89%)
Nov 17, 2011 13.72 13.82 13.41 13.46 916,781 -0.24(-1.75%)
Nov 16, 2011 14.06 14.19 13.66 13.70 723,641 -0.53(-3.72%)
Nov 15, 2011 14.07 14.32 13.94 14.23 414,948 +0.14(+0.99%)
Nov 14, 2011 14.17 14.33 14.00 14.09 436,671 -0.16(-1.12%)
Nov 11, 2011 13.86 14.33 13.84 14.25 357,261 +0.50(+3.64%)
Nov 10, 2011 14.08 14.28 13.70 13.75 983,561 -0.21(-1.50%)
Nov 09, 2011 14.08 14.26 13.91 13.96 645,683 -0.51(-3.52%)
Nov 08, 2011 14.54 14.58 14.06 14.47 715,115 +0.00(+0.00%)
Nov 07, 2011 14.32 14.51 14.25 14.47 765,721 +0.11(+0.77%)
Nov 04, 2011 14.19 14.43 14.17 14.36 790,800 +0.03(+0.21%)
Nov 03, 2011 14.30 14.37 13.77 14.33 1,229,078 +0.15(+1.06%)
Nov 02, 2011 13.50 14.48 13.50 14.18 2,565,522 +0.10(+0.71%)
Nov 01, 2011 13.85 14.31 13.77 14.08 1,483,272 -0.25(-1.74%)
Oct 31, 2011 14.35 14.60 14.30 14.33 1,260,328 -0.25(-1.71%)
Oct 28, 2011 14.93 15.05 14.55 14.58 702,757 -0.42(-2.80%)
Oct 27, 2011 14.69 15.13 14.54 15.00 867,278 +0.67(+4.68%)
Oct 26, 2011 14.34 14.47 13.96 14.33 823,946 +0.24(+1.70%)
Oct 25, 2011 14.19 14.26 13.99 14.09 678,505 -0.22(-1.54%)
Oct 24, 2011 13.67 14.39 13.65 14.31 1,053,110 +0.70(+5.14%)
Oct 21, 2011 13.45 13.64 13.29 13.61 1,325,756 +0.33(+2.48%)
Oct 20, 2011 13.25 13.41 13.11 13.28 1,621,350 -0.04(-0.30%)
Oct 19, 2011 13.55 13.61 13.21 13.32 1,244,733 -0.25(-1.84%)
Oct 18, 2011 13.41 13.63 13.24 13.57 985,591 +0.15(+1.12%)
Oct 17, 2011 13.75 13.89 13.39 13.42 896,332 -0.50(-3.59%)
Oct 14, 2011 14.03 14.03 13.68 13.92 550,770 +0.00(+0.00%)
Oct 13, 2011 13.69 14.04 13.69 13.92 942,702 +0.10(+0.72%)
Oct 12, 2011 13.56 13.94 13.51 13.82 1,317,676 +0.32(+2.37%)
Oct 11, 2011 13.15 13.59 13.13 13.50 1,785,389 +0.32(+2.43%)
Oct 10, 2011 13.16 13.44 13.00 13.18 1,182,708 +0.28(+2.17%)
Oct 07, 2011 13.04 13.30 12.79 12.90 1,545,301 -0.06(-0.46%)
Oct 06, 2011 12.85 13.11 12.75 12.96 2,163,210 -0.26(-1.97%)
Oct 05, 2011 13.12 13.56 12.93 13.22 1,435,318 +0.11(+0.84%)
Oct 04, 2011 12.37 13.13 12.21 13.11 2,249,652 +0.62(+4.96%)
Oct 03, 2011 13.10 13.18 12.47 12.49 1,467,329 -0.73(-5.52%)
Sep 30, 2011 13.45 13.60 13.17 13.22 1,404,273 -0.38(-2.79%)
Sep 29, 2011 14.02 14.19 13.37 13.60 1,543,940 -0.08(-0.58%)
Sep 28, 2011 13.93 13.93 13.54 13.68 1,621,155 -0.20(-1.44%)
Sep 27, 2011 14.58 14.58 13.73 13.88 1,308,463 -0.46(-3.21%)
Sep 26, 2011 14.05 14.36 13.80 14.34 1,274,708 +0.44(+3.17%)
Sep 23, 2011 13.52 13.95 13.51 13.90 828,384 +0.38(+2.81%)
Sep 22, 2011 13.10 13.84 13.10 13.52 1,406,055 +0.06(+0.45%)
Sep 21, 2011 13.79 14.03 13.46 13.46 1,391,204 -0.31(-2.25%)
Sep 20, 2011 14.35 14.49 13.75 13.77 1,003,219 -0.52(-3.64%)
Sep 19, 2011 14.09 14.38 13.95 14.29 925,073 -0.09(-0.63%)
Sep 16, 2011 14.37 14.63 14.24 14.38 1,342,231 +0.04(+0.28%)
Sep 15, 2011 14.28 14.46 14.16 14.34 709,974 +0.17(+1.20%)
Sep 14, 2011 13.93 14.38 13.79 14.17 859,373 +0.41(+2.98%)
Sep 13, 2011 13.63 13.86 13.46 13.76 988,474 +0.15(+1.10%)
Sep 12, 2011 13.10 13.63 13.07 13.61 975,842 +0.24(+1.80%)
Sep 09, 2011 13.75 13.80 13.13 13.37 1,548,399 -0.60(-4.29%)
Sep 08, 2011 13.97 14.20 13.79 13.97 898,193 -0.08(-0.57%)
Sep 07, 2011 13.86 14.13 13.62 14.05 1,190,040 +0.31(+2.26%)
Sep 06, 2011 13.22 13.77 13.19 13.74 1,093,065 +0.09(+0.66%)
Sep 02, 2011 13.77 13.94 13.61 13.65 861,872 -0.43(-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.