Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.25 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.88 11.97 11.79 11.88 636,044 +0.00(+0.00%)
Dec 29, 2011 11.83 11.96 11.68 11.88 510,831 +0.13(+1.09%)
Dec 28, 2011 12.03 12.05 11.75 11.75 579,102 -0.31(-2.58%)
Dec 27, 2011 11.94 12.14 11.88 12.06 323,314 +0.08(+0.67%)
Dec 23, 2011 11.97 12.11 11.93 11.98 764,473 +0.43(+3.73%)
Dec 21, 2011 11.46 11.64 11.23 11.55 1,140,342 +0.10(+0.84%)
Dec 20, 2011 11.34 11.52 11.30 11.46 624,625 +0.35(+3.16%)
Dec 19, 2011 11.41 11.62 11.07 11.11 760,664 -0.22(-1.97%)
Dec 16, 2011 11.54 11.54 11.31 11.33 1,370,600 -0.12(-1.04%)
Dec 15, 2011 11.31 11.45 11.19 11.45 596,012 +0.29(+2.57%)
Dec 14, 2011 11.23 11.31 11.07 11.16 562,929 -0.18(-1.55%)
Dec 13, 2011 11.60 11.73 11.29 11.34 655,152 -0.18(-1.52%)
Dec 12, 2011 11.47 11.53 11.35 11.51 1,158,798 -0.15(-1.30%)
Dec 09, 2011 11.52 11.72 11.48 11.66 712,983 +0.15(+1.31%)
Dec 08, 2011 11.53 11.67 11.48 11.51 1,345,050 -0.11(-0.95%)
Dec 07, 2011 11.43 11.69 11.25 11.62 1,210,420 +0.09(+0.76%)
Dec 06, 2011 11.39 11.59 11.31 11.54 3,227,346 -0.01(-0.07%)
Dec 05, 2011 11.28 11.58 11.24 11.54 1,838,855 +0.39(+3.48%)
Dec 02, 2011 11.11 11.23 11.01 11.16 1,109,902 +0.21(+1.96%)
Dec 01, 2011 10.59 11.05 10.53 10.94 1,975,575 +0.33(+3.06%)
Nov 30, 2011 10.59 10.70 10.49 10.62 1,831,920 +0.40(+3.96%)
Nov 29, 2011 10.14 10.32 10.11 10.21 1,212,842 +0.10(+1.02%)
Nov 28, 2011 10.12 10.28 10.01 10.11 1,560,953 +0.29(+2.91%)
Nov 25, 2011 9.943 10.08 9.824 9.824 425,992 -0.13(-1.35%)
Nov 23, 2011 10.25 10.29 9.959 9.959 943,058 -0.34(-3.31%)
Nov 22, 2011 10.36 10.46 10.27 10.30 955,740 -0.04(-0.38%)
Nov 21, 2011 10.47 10.54 10.32 10.34 1,234,109 -0.24(-2.25%)
Nov 18, 2011 10.67 10.76 10.55 10.58 1,134,174 -0.10(-0.89%)
Nov 17, 2011 10.88 10.96 10.63 10.67 1,156,200 -0.19(-1.75%)
Nov 16, 2011 11.15 11.25 10.83 10.86 912,621 -0.42(-3.72%)
Nov 15, 2011 11.16 11.36 11.05 11.28 523,312 +0.11(+0.99%)
Nov 14, 2011 11.24 11.36 11.10 11.17 550,708 -0.13(-1.12%)
Nov 11, 2011 10.99 11.36 10.97 11.30 450,560 +0.40(+3.64%)
Nov 10, 2011 11.16 11.32 10.86 10.90 1,240,420 -0.17(-1.50%)
Nov 09, 2011 11.16 11.31 11.03 11.07 814,304 -0.40(-3.52%)
Nov 08, 2011 11.53 11.56 11.15 11.47 901,869 +0.00(+0.00%)
Nov 07, 2011 11.35 11.51 11.30 11.47 965,691 +0.09(+0.77%)
Nov 04, 2011 11.25 11.44 11.24 11.39 997,319 +0.02(+0.21%)
Nov 03, 2011 11.34 11.39 10.92 11.36 1,550,054 +0.12(+1.06%)
Nov 02, 2011 10.70 11.48 10.70 11.24 3,235,514 +0.08(+0.71%)
Nov 01, 2011 10.98 11.35 10.92 11.16 1,870,632 -0.20(-1.74%)
Oct 31, 2011 11.38 11.58 11.34 11.36 1,589,465 -0.20(-1.72%)
Oct 28, 2011 11.84 11.93 11.54 11.56 886,283 -0.33(-2.80%)
Oct 27, 2011 11.65 12.00 11.53 11.89 1,093,769 +0.53(+4.68%)
Oct 26, 2011 11.37 11.47 11.07 11.36 1,039,121 +0.19(+1.70%)
Oct 25, 2011 11.25 11.31 11.09 11.17 855,698 -0.17(-1.54%)
Oct 24, 2011 10.84 11.41 10.82 11.35 1,328,132 +0.56(+5.14%)
Oct 21, 2011 10.66 10.82 10.53 10.79 1,671,980 +0.26(+2.48%)
Oct 20, 2011 10.51 10.64 10.40 10.53 2,044,769 -0.03(-0.30%)
Oct 19, 2011 10.74 10.79 10.48 10.56 1,569,798 -0.20(-1.84%)
Oct 18, 2011 10.63 10.81 10.50 10.76 1,242,980 +0.12(+1.12%)
Oct 17, 2011 10.90 11.01 10.62 10.64 1,130,411 -0.40(-3.59%)
Oct 14, 2011 11.12 11.12 10.85 11.04 694,605 +0.00(+0.00%)
Oct 13, 2011 10.86 11.13 10.86 11.04 1,188,891 +0.08(+0.72%)
Oct 12, 2011 10.75 11.05 10.71 10.96 1,661,790 +0.25(+2.37%)
Oct 11, 2011 10.43 10.78 10.41 10.70 2,251,648 +0.25(+2.43%)
Oct 10, 2011 10.43 10.66 10.31 10.45 1,491,575 +0.22(+2.17%)
Oct 07, 2011 10.34 10.55 10.14 10.23 1,948,860 -0.05(-0.46%)
Oct 06, 2011 10.19 10.40 10.11 10.28 2,728,137 -0.21(-1.97%)
Oct 05, 2011 10.40 10.75 10.25 10.48 1,810,155 +0.09(+0.84%)
Oct 04, 2011 9.808 10.41 9.682 10.40 2,837,154 +0.49(+4.96%)
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.