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 (%)
Dec 31, 2013 23.24 23.24 23.24 23.24 593,401 -0.03(-0.11%)
Dec 30, 2013 23.30 23.38 23.04 23.26 362,647 +0.03(+0.14%)
Dec 27, 2013 23.48 23.48 23.09 23.23 309,809 -0.16(-0.68%)
Dec 26, 2013 23.17 23.44 23.12 23.39 389,853 +0.29(+1.27%)
Dec 24, 2013 23.07 23.32 23.03 23.09 420,106 -0.03(-0.11%)
Dec 23, 2013 23.14 23.19 22.93 23.12 525,807 +0.08(+0.33%)
Dec 20, 2013 22.67 23.08 22.58 23.04 1,125,706 +0.48(+2.11%)
Dec 19, 2013 23.22 23.38 22.45 22.57 945,008 -0.72(-3.09%)
Dec 18, 2013 23.25 23.39 22.84 23.29 825,228 +0.05(+0.22%)
Dec 17, 2013 23.33 23.37 23.17 23.24 391,553 -0.08(-0.32%)
Dec 16, 2013 23.05 23.40 23.04 23.31 623,038 +0.30(+1.31%)
Dec 13, 2013 23.10 23.10 22.79 23.01 814,626 +0.00(+0.00%)
Dec 12, 2013 22.82 23.11 22.76 23.01 756,007 +0.21(+0.92%)
Dec 11, 2013 22.72 22.91 22.62 22.80 690,472 +0.12(+0.52%)
Dec 10, 2013 23.04 23.12 22.68 22.69 415,776 -0.43(-1.88%)
Dec 09, 2013 23.17 23.18 22.92 23.12 439,460 +0.00(+0.00%)
Dec 06, 2013 23.01 23.20 22.85 23.12 0 +0.31(+1.35%)
Dec 05, 2013 22.77 22.97 22.72 22.81 0 +0.02(+0.07%)
Dec 04, 2013 22.72 22.97 22.52 22.80 0 -0.05(-0.22%)
Dec 03, 2013 22.72 22.87 22.62 22.85 0 -0.01(-0.04%)
Dec 02, 2013 23.26 23.30 22.71 22.85 470,588 -0.43(-1.86%)
Nov 29, 2013 23.45 23.50 23.24 23.29 0 -0.05(-0.21%)
Nov 27, 2013 23.09 23.35 23.01 23.34 0 +0.24(+1.05%)
Nov 26, 2013 22.98 23.18 22.95 23.09 0 +0.09(+0.40%)
Nov 25, 2013 23.30 23.33 22.97 23.00 409,182 -0.26(-1.11%)
Nov 22, 2013 23.37 23.42 23.18 23.26 0 -0.11(-0.46%)
Nov 21, 2013 22.95 23.38 22.79 23.37 462,886 +0.51(+2.22%)
Nov 20, 2013 22.77 22.98 22.65 22.86 0 +0.19(+0.84%)
Nov 19, 2013 22.72 22.81 22.50 22.67 390,946 -0.08(-0.37%)
Nov 18, 2013 23.02 23.11 22.72 22.75 0 -0.25(-1.09%)
Nov 15, 2013 22.75 23.03 22.68 23.00 0 +0.22(+0.99%)
Nov 14, 2013 22.71 22.86 22.62 22.78 375,166 +0.00(+0.00%)
Nov 12, 2013 22.90 23.08 22.75 22.78 0 -0.19(-0.83%)
Nov 11, 2013 23.25 23.25 22.96 22.97 0 -0.34(-1.46%)
Nov 08, 2013 23.00 23.34 22.85 23.31 0 +0.52(+2.26%)
Nov 07, 2013 23.22 23.37 22.78 22.80 643,480 -0.32(-1.40%)
Nov 06, 2013 23.44 23.49 23.03 23.12 508,896 -0.17(-0.75%)
Nov 05, 2013 22.58 23.33 22.53 23.29 1,254,760 +0.67(+2.98%)
Nov 04, 2013 22.66 22.70 22.55 22.62 1,199,936 -0.02(-0.11%)
Nov 01, 2013 22.77 22.91 22.57 22.65 0 -0.17(-0.77%)
Oct 31, 2013 22.89 23.06 22.64 22.82 0 -0.01(-0.04%)
Oct 30, 2013 22.95 23.21 22.77 22.83 857,855 -0.18(-0.80%)
Oct 29, 2013 24.14 24.19 22.73 23.01 0 -0.54(-2.30%)
Oct 28, 2013 23.30 23.98 22.89 23.55 2,546,276 +0.33(+1.43%)
Oct 25, 2013 22.90 23.27 22.74 23.22 0 +0.43(+1.90%)
Oct 24, 2013 22.60 22.85 22.45 22.79 607,712 +0.22(+0.96%)
Oct 23, 2013 22.45 22.70 22.32 22.57 705,377 -0.02(-0.07%)
Oct 22, 2013 22.38 22.74 22.24 22.59 677,508 +0.38(+1.72%)
Oct 21, 2013 22.06 22.21 22.01 22.20 399,927 +0.12(+0.53%)
Oct 18, 2013 22.14 22.27 21.97 22.09 480,040 +0.11(+0.49%)
Oct 17, 2013 21.83 21.98 21.74 21.98 699,338 +0.12(+0.57%)
Oct 16, 2013 21.75 22.00 21.75 21.85 494,114 +0.20(+0.92%)
Oct 15, 2013 21.88 22.00 21.61 21.66 485,829 -0.21(-0.95%)
Oct 14, 2013 21.71 22.16 21.46 21.86 909,870 +0.39(+1.82%)
Oct 11, 2013 21.33 21.57 21.25 21.47 0 +0.16(+0.74%)
Oct 10, 2013 21.10 21.36 21.01 21.31 470,714 +0.37(+1.79%)
Oct 09, 2013 20.96 21.11 20.61 20.94 770,986 -0.07(-0.36%)
Oct 08, 2013 21.35 21.43 20.99 21.01 924,444 -0.41(-1.90%)
Oct 07, 2013 21.39 21.53 21.22 21.42 0 -0.16(-0.73%)
Oct 04, 2013 21.44 21.75 21.39 21.58 0 +0.11(+0.50%)
Oct 03, 2013 21.60 21.67 21.29 21.47 0 -0.21(-0.96%)
Oct 02, 2013 21.62 21.95 21.46 21.68 742,770 -0.03(-0.15%)
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.