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 (%)
Nov 29, 2013 23.45 23.50 23.23 23.28 0 -0.05(-0.21%)
Nov 27, 2013 23.08 23.35 23.01 23.33 0 +0.24(+1.04%)
Nov 26, 2013 22.97 23.17 22.95 23.09 0 +0.09(+0.40%)
Nov 25, 2013 23.30 23.32 22.97 23.00 409,246 -0.26(-1.11%)
Nov 22, 2013 23.37 23.42 23.17 23.26 0 -0.11(-0.46%)
Nov 21, 2013 22.94 23.37 22.78 23.37 462,958 +0.51(+2.22%)
Nov 20, 2013 22.77 22.97 22.64 22.86 0 +0.19(+0.84%)
Nov 19, 2013 22.72 22.80 22.50 22.67 391,007 -0.08(-0.37%)
Nov 18, 2013 23.02 23.11 22.72 22.75 0 -0.25(-1.09%)
Nov 15, 2013 22.74 23.02 22.68 23.00 0 +0.22(+0.99%)
Nov 14, 2013 22.71 22.86 22.62 22.78 375,224 +0.00(+0.00%)
Nov 12, 2013 22.90 23.07 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 22.99 23.33 22.84 23.31 0 +0.52(+2.26%)
Nov 07, 2013 23.22 23.37 22.78 22.79 643,580 -0.32(-1.40%)
Nov 06, 2013 23.44 23.48 23.02 23.12 508,976 -0.17(-0.75%)
Nov 05, 2013 22.58 23.32 22.53 23.29 1,254,955 +0.67(+2.98%)
Nov 04, 2013 22.66 22.70 22.55 22.62 1,200,123 -0.02(-0.11%)
Nov 01, 2013 22.77 22.91 22.57 22.64 0 -0.17(-0.77%)
Oct 31, 2013 22.88 23.06 22.63 22.82 0 -0.01(-0.04%)
Oct 30, 2013 22.95 23.21 22.77 22.82 857,988 -0.18(-0.80%)
Oct 29, 2013 24.13 24.19 22.73 23.01 0 -0.54(-2.30%)
Oct 28, 2013 23.30 23.97 22.88 23.55 2,546,672 +0.33(+1.43%)
Oct 25, 2013 22.90 23.27 22.73 23.22 0 +0.43(+1.90%)
Oct 24, 2013 22.59 22.85 22.44 22.78 607,806 +0.22(+0.96%)
Oct 23, 2013 22.45 22.70 22.32 22.57 705,487 -0.02(-0.07%)
Oct 22, 2013 22.38 22.73 22.23 22.58 677,614 +0.38(+1.72%)
Oct 21, 2013 22.06 22.21 22.01 22.20 399,989 +0.12(+0.53%)
Oct 18, 2013 22.13 22.27 21.97 22.08 480,114 +0.11(+0.49%)
Oct 17, 2013 21.83 21.98 21.73 21.98 699,447 +0.12(+0.57%)
Oct 16, 2013 21.75 22.00 21.75 21.85 494,191 +0.20(+0.92%)
Oct 15, 2013 21.88 22.00 21.61 21.65 485,905 -0.21(-0.95%)
Oct 14, 2013 21.71 22.16 21.46 21.86 910,012 +0.39(+1.82%)
Oct 11, 2013 21.33 21.57 21.24 21.47 0 +0.16(+0.74%)
Oct 10, 2013 21.09 21.35 21.01 21.31 470,788 +0.37(+1.79%)
Oct 09, 2013 20.96 21.11 20.61 20.94 771,106 -0.07(-0.36%)
Oct 08, 2013 21.34 21.43 20.99 21.01 924,588 -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 21.74 21.39 21.58 0 +0.11(+0.50%)
Oct 03, 2013 21.59 21.67 21.29 21.47 0 -0.21(-0.96%)
Oct 02, 2013 21.62 21.95 21.46 21.68 742,886 -0.03(-0.15%)
Oct 01, 2013 21.83 21.96 21.49 21.71 1,303,404 +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 21.64 21.68 493,365 -0.03(-0.13%)
Sep 25, 2013 21.45 21.81 21.31 21.71 713,357 +0.27(+1.26%)
Sep 24, 2013 21.34 21.64 21.22 21.44 544,902 +0.08(+0.39%)
Sep 23, 2013 21.45 21.54 21.09 21.35 650,652 -0.08(-0.39%)
Sep 20, 2013 21.88 21.94 21.41 21.44 0 -0.34(-1.57%)
Sep 19, 2013 21.85 22.02 21.54 21.78 406,445 +0.05(+0.23%)
Sep 18, 2013 21.86 21.88 21.36 21.73 0 -0.06(-0.27%)
Sep 17, 2013 21.44 21.94 21.31 21.78 0 +0.47(+2.19%)
Sep 16, 2013 21.54 21.53 21.31 21.32 736,415 +0.02(+0.12%)
Sep 13, 2013 21.16 21.36 21.08 21.29 0 +0.24(+1.15%)
Sep 12, 2013 20.91 21.22 20.88 21.05 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 1,813,298 +0.07(+0.32%)
Sep 09, 2013 20.65 20.75 20.59 20.71 0 +0.18(+0.89%)
Sep 06, 2013 20.74 20.74 20.31 20.53 0 -0.07(-0.36%)
Sep 05, 2013 20.75 20.80 20.59 20.60 0 -0.08(-0.40%)
Sep 04, 2013 20.71 20.74 20.61 20.69 0 +0.02(+0.12%)
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.