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 (%)
Jun 30, 2011 14.01 14.13 13.78 13.82 1,050,030 -0.11(-0.76%)
Jun 29, 2011 14.02 14.02 13.85 13.93 1,175,540 -0.05(-0.34%)
Jun 28, 2011 13.82 14.02 13.76 13.97 810,197 +0.20(+1.43%)
Jun 27, 2011 13.65 13.80 13.53 13.78 897,048 +0.09(+0.69%)
Jun 24, 2011 13.65 13.77 13.53 13.68 1,882,485 +0.07(+0.52%)
Jun 23, 2011 13.17 13.76 13.12 13.61 1,222,268 +0.30(+2.25%)
Jun 22, 2011 13.13 13.48 13.08 13.31 1,104,822 +0.10(+0.78%)
Jun 21, 2011 13.10 13.35 13.01 13.21 1,021,189 +0.17(+1.33%)
Jun 20, 2011 13.01 13.10 12.61 13.04 2,333,469 +0.54(+4.35%)
Jun 17, 2011 12.75 12.88 12.48 12.49 2,393,607 -0.19(-1.49%)
Jun 16, 2011 12.74 12.84 12.54 12.68 856,199 +0.01(+0.06%)
Jun 15, 2011 12.82 12.98 12.63 12.67 968,878 -0.28(-2.13%)
Jun 14, 2011 12.77 12.97 12.73 12.95 587,916 +0.34(+2.69%)
Jun 13, 2011 12.54 12.71 12.38 12.61 733,797 +0.09(+0.76%)
Jun 10, 2011 12.52 12.70 12.40 12.52 1,314,759 -0.10(-0.81%)
Jun 09, 2011 12.58 12.62 12.44 12.62 1,210,404 +0.05(+0.37%)
Jun 08, 2011 12.74 12.80 12.56 12.57 1,363,367 -0.26(-2.02%)
Jun 07, 2011 12.90 12.99 12.81 12.83 985,833 -0.03(-0.24%)
Jun 06, 2011 12.96 12.99 12.69 12.86 1,071,294 +0.00(+0.00%)
Jun 03, 2011 12.88 13.11 12.84 12.86 1,002,020 +0.13(+1.05%)
May 24, 2011 13.10 13.10 12.72 12.73 1,097,967 -0.36(-2.76%)
May 23, 2011 12.85 13.22 12.85 13.09 570,525 +0.07(+0.54%)
May 20, 2011 13.07 13.23 12.91 13.02 735,764 -0.15(-1.10%)
May 19, 2011 12.99 13.21 12.87 13.16 671,832 +0.23(+1.79%)
May 18, 2011 12.83 12.94 12.78 12.93 624,316 +0.07(+0.55%)
May 17, 2011 12.63 12.88 12.57 12.86 984,286 +0.16(+1.30%)
May 16, 2011 12.92 12.96 12.70 12.70 859,203 -0.25(-1.94%)
May 13, 2011 13.05 13.12 12.92 12.95 654,248 -0.12(-0.90%)
May 12, 2011 12.90 13.20 12.76 13.07 920,458 +0.13(+0.97%)
May 11, 2011 12.80 13.09 12.76 12.94 1,276,594 +0.17(+1.35%)
May 10, 2011 12.55 12.77 12.55 12.77 670,124 +0.21(+1.69%)
May 09, 2011 12.53 12.75 12.46 12.56 792,976 -0.04(-0.31%)
May 06, 2011 12.81 13.07 12.52 12.59 1,102,865 -0.03(-0.25%)
May 05, 2011 12.09 12.89 12.09 12.63 2,120,696 +0.50(+4.14%)
May 04, 2011 12.19 12.29 11.98 12.12 2,859,882 -0.10(-0.83%)
May 03, 2011 12.23 12.53 12.09 12.23 2,451,989 -0.36(-2.87%)
May 02, 2011 12.59 12.79 12.35 12.59 2,127,759 -0.17(-1.35%)
Apr 29, 2011 12.74 12.86 12.70 12.76 1,207,257 +0.00(+0.00%)
Apr 28, 2011 12.59 12.83 12.54 12.76 1,089,923 +0.09(+0.74%)
Apr 27, 2011 12.85 12.98 12.61 12.67 853,389 -0.19(-1.46%)
Apr 26, 2011 12.94 13.09 12.79 12.85 546,533 -0.08(-0.61%)
Apr 25, 2011 12.80 12.94 12.78 12.93 352,990 +0.08(+0.61%)
Apr 21, 2011 13.14 13.14 12.81 12.85 604,590 -0.18(-1.41%)
Apr 20, 2011 12.96 13.04 12.90 13.04 449,134 +0.22(+1.68%)
Apr 19, 2011 12.94 12.94 12.70 12.82 407,052 -0.02(-0.18%)
Apr 18, 2011 12.86 12.88 12.71 12.85 512,451 -0.16(-1.27%)
Apr 15, 2011 12.78 13.02 12.72 13.01 713,010 +0.25(+1.97%)
Apr 14, 2011 12.56 12.78 12.55 12.76 921,395 +0.17(+1.37%)
Apr 13, 2011 12.81 12.83 12.58 12.59 957,933 -0.18(-1.41%)
Apr 12, 2011 12.67 12.85 12.53 12.77 657,312 +0.03(+0.25%)
Apr 11, 2011 12.88 12.89 12.52 12.74 1,468,043 -0.11(-0.85%)
Apr 08, 2011 13.21 13.26 12.78 12.85 469,241 -0.25(-1.92%)
Apr 07, 2011 13.36 13.50 13.07 13.10 750,501 -0.34(-2.54%)
Apr 06, 2011 13.55 13.59 13.36 13.44 600,821 -0.07(-0.55%)
Apr 05, 2011 13.42 13.66 13.40 13.51 434,608 +0.05(+0.35%)
Apr 04, 2011 13.41 13.54 13.36 13.47 982,153 +0.09(+0.70%)
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.