Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.16 13.38 13.09 13.32 1,217,978 +0.16(+1.22%)
Mar 30, 2011 12.94 13.35 12.79 13.16 1,759,848 +0.26(+2.04%)
Mar 29, 2011 12.80 12.97 12.73 12.90 1,099,107 +0.07(+0.55%)
Mar 28, 2011 12.93 13.02 12.76 12.83 448,487 -0.03(-0.24%)
Mar 25, 2011 12.88 13.17 12.84 12.86 1,141,075 +0.05(+0.37%)
Mar 24, 2011 12.65 12.87 12.59 12.81 723,730 +0.18(+1.43%)
Mar 23, 2011 12.61 12.72 12.48 12.63 810,787 +0.03(+0.25%)
Mar 22, 2011 12.74 12.88 12.58 12.60 580,455 -0.15(-1.17%)
Mar 21, 2011 12.83 12.86 12.72 12.75 475,081 +0.11(+0.87%)
Mar 18, 2011 12.63 12.89 12.44 12.64 1,103,761 +0.12(+0.94%)
Mar 17, 2011 12.89 12.96 12.52 12.52 592,043 -0.19(-1.48%)
Mar 16, 2011 12.91 12.91 12.71 12.71 760,742 -0.23(-1.76%)
Mar 15, 2011 12.70 13.05 12.60 12.94 653,661 -0.03(-0.24%)
Mar 14, 2011 12.95 13.09 12.91 12.97 465,639 -0.14(-1.08%)
Mar 11, 2011 12.99 13.21 12.92 13.11 559,484 +0.06(+0.48%)
Mar 10, 2011 12.99 13.27 12.96 13.05 1,327,208 -0.16(-1.18%)
Mar 09, 2011 13.10 13.27 12.90 13.20 1,363,972 +0.04(+0.33%)
Mar 08, 2011 13.01 13.26 12.98 13.16 2,003,715 +0.16(+1.23%)
Mar 07, 2011 13.21 13.36 12.99 13.00 1,560,855 -0.21(-1.59%)
Mar 04, 2011 13.27 13.36 13.13 13.21 1,435,984 -0.05(-0.35%)
Mar 03, 2011 13.01 13.34 13.01 13.26 1,337,909 +0.31(+2.41%)
Mar 02, 2011 13.01 13.17 12.70 12.95 1,998,505 -0.11(-0.84%)
Mar 01, 2011 13.20 13.29 13.06 13.06 2,106,385 -0.20(-1.47%)
Feb 28, 2011 13.34 13.50 13.23 13.25 830,196 -0.05(-0.35%)
Feb 25, 2011 13.13 13.46 13.13 13.30 854,634 +0.16(+1.25%)
Feb 24, 2011 13.35 13.35 13.02 13.13 1,298,892 -0.20(-1.52%)
Feb 23, 2011 13.20 14.05 13.11 13.34 2,420,513 -0.51(-3.66%)
Feb 22, 2011 14.14 14.25 13.84 13.84 1,091,347 -0.46(-3.22%)
Feb 18, 2011 14.19 14.41 14.10 14.30 713,855 +0.23(+1.61%)
Feb 17, 2011 14.02 14.17 13.88 14.08 464,337 +0.05(+0.33%)
Feb 16, 2011 14.00 14.17 13.89 14.03 732,660 +0.09(+0.62%)
Feb 15, 2011 14.27 14.27 13.95 13.95 862,640 -0.30(-2.14%)
Feb 14, 2011 14.09 14.33 13.96 14.25 835,513 +0.08(+0.55%)
Feb 11, 2011 13.90 14.23 13.85 14.17 515,528 +0.18(+1.28%)
Feb 10, 2011 13.76 14.05 13.69 13.99 801,120 +0.18(+1.30%)
Feb 09, 2011 13.72 13.92 13.63 13.81 731,511 +0.10(+0.74%)
Feb 08, 2011 13.52 13.79 13.48 13.71 442,822 +0.16(+1.15%)
Feb 07, 2011 13.73 13.73 13.54 13.56 992,579 -0.19(-1.36%)
Feb 04, 2011 13.71 13.84 13.57 13.74 503,033 +0.05(+0.34%)
Feb 03, 2011 13.45 13.70 13.37 13.70 953,100 +0.26(+1.92%)
Feb 02, 2011 13.31 13.49 13.31 13.44 502,001 +0.05(+0.41%)
Feb 01, 2011 13.01 13.43 12.97 13.38 1,357,687 +0.41(+3.19%)
Jan 31, 2011 13.25 13.39 12.94 12.97 3,219,004 -0.15(-1.13%)
Jan 28, 2011 13.56 13.63 13.07 13.12 701,881 -0.40(-2.94%)
Jan 27, 2011 13.38 13.62 13.16 13.52 1,663,602 +0.20(+1.46%)
Jan 26, 2011 13.75 13.88 13.31 13.32 2,401,061 -0.72(-5.11%)
Jan 25, 2011 13.56 14.05 13.46 14.04 848,610 +0.47(+3.45%)
Jan 24, 2011 13.67 13.88 13.55 13.57 938,490 -0.12(-0.91%)
Jan 21, 2011 13.98 13.98 13.66 13.70 585,056 -0.17(-1.24%)
Jan 20, 2011 13.72 14.09 13.72 13.87 629,581 +0.02(+0.11%)
Jan 19, 2011 14.12 14.12 13.78 13.85 745,272 -0.21(-1.50%)
Jan 18, 2011 14.31 14.38 13.94 14.06 841,158 -0.34(-2.33%)
Jan 14, 2011 13.96 14.45 13.84 14.40 1,110,068 +0.44(+3.13%)
Jan 13, 2011 13.59 14.00 13.49 13.96 885,221 +0.40(+2.93%)
Jan 12, 2011 13.69 13.69 13.52 13.56 421,452 +0.00(+0.00%)
Jan 11, 2011 13.78 13.78 13.34 13.56 1,405,728 -0.02(-0.11%)
Jan 10, 2011 13.47 13.65 13.33 13.58 468,805 +0.03(+0.23%)
Jan 07, 2011 13.72 13.73 13.38 13.55 777,855 -0.09(-0.63%)
Jan 06, 2011 13.66 13.79 13.51 13.63 864,682 +0.13(+0.98%)
Jan 05, 2011 13.48 13.64 13.34 13.50 903,774 +0.02(+0.17%)
Jan 04, 2011 13.72 13.72 13.34 13.48 768,824 -0.16(-1.14%)
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.