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 (%)
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%)
Oct 01, 2013 21.84 21.96 21.49 21.71 1,303,201 +0.04(+0.19%)
Sep 27, 2013 21.35 21.77 21.35 21.67 0 -0.01(-0.04%)
Sep 26, 2013 21.72 21.97 21.65 21.68 493,288 -0.03(-0.13%)
Sep 25, 2013 21.46 21.81 21.31 21.71 713,246 +0.27(+1.26%)
Sep 24, 2013 21.35 21.65 21.22 21.44 544,817 +0.08(+0.39%)
Sep 23, 2013 21.46 21.54 21.09 21.36 650,551 -0.08(-0.39%)
Sep 20, 2013 21.88 21.95 21.41 21.44 0 -0.34(-1.57%)
Sep 19, 2013 21.85 22.02 21.54 21.78 406,381 +0.05(+0.23%)
Sep 18, 2013 21.86 21.89 21.36 21.73 0 -0.06(-0.27%)
Sep 17, 2013 21.44 21.95 21.31 21.79 0 +0.47(+2.19%)
Sep 16, 2013 21.55 21.53 21.31 21.32 736,301 +0.02(+0.12%)
Sep 13, 2013 21.16 21.36 21.09 21.30 0 +0.24(+1.15%)
Sep 12, 2013 20.91 21.22 20.88 21.06 0 +0.17(+0.80%)
Sep 11, 2013 20.73 21.24 20.73 20.89 0 +0.11(+0.52%)
Sep 10, 2013 20.87 20.87 20.73 20.78 1,813,016 +0.07(+0.32%)
Sep 09, 2013 20.66 20.76 20.60 20.71 0 +0.18(+0.89%)
Sep 06, 2013 20.74 20.74 20.32 20.53 0 -0.07(-0.36%)
Sep 05, 2013 20.76 20.80 20.60 20.61 0 -0.08(-0.40%)
Sep 04, 2013 20.71 20.74 20.61 20.69 0 +0.02(+0.12%)
Sep 03, 2013 20.86 20.86 20.53 20.66 0 +0.08(+0.40%)
Aug 30, 2013 20.95 21.00 20.52 20.58 0 -0.33(-1.58%)
Aug 29, 2013 20.76 21.03 20.75 20.91 271,710 +0.21(+1.00%)
Aug 28, 2013 20.62 20.86 20.59 20.71 0 +0.13(+0.64%)
Aug 27, 2013 20.88 20.91 20.56 20.57 447,529 -0.45(-2.13%)
Aug 26, 2013 21.14 21.18 20.94 21.02 0 +0.00(+0.00%)
Aug 23, 2013 21.15 21.22 20.89 21.02 0 -0.04(-0.20%)
Aug 22, 2013 21.04 21.23 20.97 21.06 529,885 +0.13(+0.63%)
Aug 21, 2013 21.05 21.21 20.85 20.93 0 -0.09(-0.43%)
Aug 20, 2013 20.89 21.19 20.88 21.02 603,675 +0.22(+1.03%)
Aug 19, 2013 21.10 21.14 20.80 20.80 511,495 -0.12(-0.55%)
Aug 16, 2013 20.46 20.99 20.46 20.92 0 +0.40(+1.94%)
Aug 15, 2013 20.54 20.78 20.41 20.52 460,366 -0.21(-1.00%)
Aug 14, 2013 20.74 20.81 20.62 20.73 328,038 -0.03(-0.16%)
Aug 13, 2013 20.88 20.95 20.62 20.76 331,976 -0.15(-0.71%)
Aug 12, 2013 20.82 21.11 20.62 20.91 787,632 +0.19(+0.92%)
Aug 09, 2013 20.67 20.87 20.58 20.72 486,971 -0.02(-0.12%)
Aug 08, 2013 20.55 20.89 20.52 20.75 355,550 +0.29(+1.42%)
Aug 07, 2013 20.56 20.76 20.43 20.46 415,577 -0.22(-1.04%)
Aug 06, 2013 20.96 20.97 20.64 20.67 703,172 -0.30(-1.42%)
Aug 05, 2013 21.00 21.07 20.78 20.97 881,038 -0.08(-0.39%)
Aug 02, 2013 20.87 21.11 20.69 21.05 918,452 +0.17(+0.79%)
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.