Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.97 13.12 12.81 13.02 685,213 -0.02(-0.12%)
Jul 28, 2011 13.18 13.30 13.03 13.03 591,995 -0.17(-1.25%)
Jul 27, 2011 13.54 13.59 13.13 13.20 1,281,945 -0.50(-3.63%)
Jul 26, 2011 13.81 13.84 13.63 13.70 594,673 -0.09(-0.63%)
Jul 25, 2011 13.75 13.91 13.67 13.78 374,363 -0.08(-0.57%)
Jul 22, 2011 13.88 14.00 13.83 13.86 550,697 -0.02(-0.11%)
Jul 21, 2011 13.99 13.99 13.76 13.88 1,069,569 -0.12(-0.84%)
Jul 20, 2011 14.20 14.20 13.92 14.00 394,166 -0.24(-1.66%)
Jul 19, 2011 14.18 14.26 14.00 14.23 692,669 +0.21(+1.52%)
Jul 18, 2011 14.09 14.24 13.95 14.02 417,106 -0.13(-0.95%)
Jul 15, 2011 14.23 14.36 14.01 14.15 600,318 -0.04(-0.28%)
Jul 14, 2011 14.41 14.46 14.00 14.19 611,478 -0.16(-1.10%)
Jul 13, 2011 14.22 14.44 14.20 14.35 440,029 +0.17(+1.17%)
Jul 12, 2011 14.22 14.35 14.15 14.19 457,476 -0.06(-0.44%)
Jul 11, 2011 14.22 14.50 14.04 14.25 704,911 -0.16(-1.09%)
Jul 08, 2011 14.17 14.47 14.02 14.41 822,997 +0.02(+0.16%)
Jul 07, 2011 14.41 14.48 14.19 14.38 704,795 +0.02(+0.11%)
Jul 06, 2011 14.29 14.45 14.19 14.37 782,052 +0.02(+0.16%)
Jul 05, 2011 14.22 14.41 13.93 14.34 1,016,984 +0.12(+0.83%)
Jul 01, 2011 13.87 14.30 13.72 14.22 1,197,708 +0.41(+2.94%)
Jun 30, 2011 14.00 14.13 13.78 13.82 1,050,193 -0.11(-0.76%)
Jun 29, 2011 14.02 14.02 13.85 13.93 1,175,723 -0.05(-0.34%)
Jun 28, 2011 13.82 14.02 13.76 13.97 810,323 +0.20(+1.43%)
Jun 27, 2011 13.65 13.80 13.52 13.78 897,188 +0.09(+0.69%)
Jun 24, 2011 13.65 13.77 13.53 13.68 1,882,778 +0.07(+0.52%)
Jun 23, 2011 13.17 13.76 13.12 13.61 1,222,459 +0.30(+2.25%)
Jun 22, 2011 13.13 13.48 13.07 13.31 1,104,994 +0.10(+0.78%)
Jun 21, 2011 13.10 13.35 13.01 13.21 1,021,348 +0.17(+1.33%)
Jun 20, 2011 13.01 13.10 12.61 13.03 2,333,832 +0.54(+4.35%)
Jun 17, 2011 12.75 12.88 12.47 12.49 2,393,980 -0.19(-1.49%)
Jun 16, 2011 12.73 12.84 12.54 12.68 856,332 +0.01(+0.06%)
Jun 15, 2011 12.82 12.98 12.62 12.67 969,029 -0.28(-2.13%)
Jun 14, 2011 12.77 12.97 12.73 12.95 588,008 +0.34(+2.69%)
Jun 13, 2011 12.54 12.71 12.38 12.61 733,911 +0.09(+0.76%)
Jun 10, 2011 12.51 12.69 12.39 12.51 1,314,964 -0.10(-0.81%)
Jun 09, 2011 12.58 12.62 12.44 12.62 1,210,593 +0.05(+0.37%)
Jun 08, 2011 12.74 12.80 12.56 12.57 1,363,580 -0.26(-2.02%)
Jun 07, 2011 12.90 12.98 12.81 12.83 985,986 -0.03(-0.24%)
Jun 06, 2011 12.96 12.99 12.69 12.86 1,071,460 +0.00(+0.00%)
Jun 03, 2011 12.88 13.11 12.84 12.86 1,002,177 +0.13(+1.05%)
May 24, 2011 13.09 13.09 12.72 12.73 1,098,138 -0.36(-2.76%)
May 23, 2011 12.85 13.22 12.85 13.09 570,614 +0.07(+0.54%)
May 20, 2011 13.06 13.23 12.91 13.02 735,879 -0.15(-1.10%)
May 19, 2011 12.98 13.20 12.87 13.16 671,936 +0.23(+1.79%)
May 18, 2011 12.83 12.94 12.78 12.93 624,414 +0.07(+0.55%)
May 17, 2011 12.62 12.88 12.57 12.86 984,439 +0.16(+1.30%)
May 16, 2011 12.92 12.95 12.69 12.69 859,337 -0.25(-1.94%)
May 13, 2011 13.05 13.12 12.91 12.95 654,349 -0.12(-0.90%)
May 12, 2011 12.90 13.20 12.76 13.06 920,601 +0.13(+0.97%)
May 11, 2011 12.80 13.09 12.76 12.94 1,276,793 +0.17(+1.35%)
May 10, 2011 12.55 12.77 12.55 12.77 670,229 +0.21(+1.69%)
May 09, 2011 12.53 12.75 12.46 12.55 793,099 -0.04(-0.31%)
May 06, 2011 12.81 13.06 12.52 12.59 1,103,036 -0.03(-0.25%)
May 05, 2011 12.08 12.89 12.08 12.62 2,121,026 +0.50(+4.14%)
May 04, 2011 12.19 12.29 11.98 12.12 2,860,328 -0.10(-0.83%)
May 03, 2011 12.23 12.53 12.08 12.22 2,452,371 -0.36(-2.87%)
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.