Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.40 11.60 11.36 11.39 1,586,145 -0.20(-1.72%)
Oct 28, 2011 11.86 11.96 11.56 11.59 884,432 -0.33(-2.80%)
Oct 27, 2011 11.67 12.02 11.55 11.92 1,091,484 +0.53(+4.68%)
Oct 26, 2011 11.39 11.50 11.09 11.39 1,036,950 +0.19(+1.70%)
Oct 25, 2011 11.28 11.33 11.12 11.20 853,910 -0.17(-1.54%)
Oct 24, 2011 10.86 11.43 10.85 11.37 1,325,357 +0.56(+5.14%)
Oct 21, 2011 10.69 10.84 10.56 10.81 1,668,487 +0.26(+2.48%)
Oct 20, 2011 10.53 10.66 10.42 10.55 2,040,498 -0.03(-0.30%)
Oct 19, 2011 10.77 10.81 10.50 10.58 1,566,518 -0.20(-1.84%)
Oct 18, 2011 10.66 10.83 10.52 10.78 1,240,384 +0.12(+1.12%)
Oct 17, 2011 10.93 11.04 10.64 10.66 1,128,049 -0.40(-3.59%)
Oct 14, 2011 11.15 11.15 10.87 11.06 693,153 +0.00(+0.00%)
Oct 13, 2011 10.88 11.16 10.88 11.06 1,186,407 +0.08(+0.72%)
Oct 12, 2011 10.77 11.08 10.73 10.98 1,658,318 +0.25(+2.37%)
Oct 11, 2011 10.45 10.80 10.43 10.73 2,246,944 +0.25(+2.43%)
Oct 10, 2011 10.46 10.68 10.33 10.47 1,488,459 +0.22(+2.17%)
Oct 07, 2011 10.36 10.57 10.16 10.25 1,944,789 -0.05(-0.46%)
Oct 06, 2011 10.21 10.42 10.13 10.30 2,722,438 -0.21(-1.97%)
Oct 05, 2011 10.43 10.77 10.27 10.50 1,806,373 +0.09(+0.84%)
Oct 04, 2011 9.829 10.43 9.702 10.42 2,831,227 +0.49(+4.96%)
Oct 03, 2011 10.41 10.47 9.908 9.924 1,846,659 -0.58(-5.52%)
Sep 30, 2011 10.69 10.81 10.46 10.50 1,767,302 -0.30(-2.79%)
Sep 29, 2011 11.14 11.28 10.62 10.81 1,943,076 -0.06(-0.58%)
Sep 28, 2011 11.07 11.07 10.75 10.87 2,040,252 -0.16(-1.44%)
Sep 27, 2011 11.59 11.59 10.91 11.03 1,646,724 -0.37(-3.21%)
Sep 26, 2011 11.16 11.41 10.97 11.39 1,604,242 +0.35(+3.17%)
Sep 23, 2011 10.74 11.08 10.73 11.04 1,042,536 +0.30(+2.81%)
Sep 22, 2011 10.41 11.00 10.41 10.74 1,769,545 +0.05(+0.45%)
Sep 21, 2011 10.96 11.15 10.70 10.70 1,750,855 -0.25(-2.25%)
Sep 20, 2011 11.40 11.51 10.93 10.94 1,262,569 -0.41(-3.64%)
Sep 19, 2011 11.20 11.43 11.08 11.35 1,164,221 -0.07(-0.63%)
Sep 16, 2011 11.42 11.62 11.31 11.43 1,689,221 +0.03(+0.28%)
Sep 15, 2011 11.35 11.49 11.25 11.39 893,515 +0.14(+1.20%)
Sep 14, 2011 11.07 11.43 10.96 11.26 1,081,536 +0.33(+2.98%)
Sep 13, 2011 10.83 11.01 10.70 10.93 1,244,012 +0.12(+1.10%)
Sep 12, 2011 10.41 10.83 10.39 10.81 1,228,114 +0.25(+2.41%)
Sep 09, 2011 10.86 10.90 10.37 10.56 1,960,418 -0.47(-4.29%)
Sep 08, 2011 11.03 11.22 10.89 11.03 1,137,196 -0.06(-0.57%)
Sep 07, 2011 10.95 11.16 10.76 11.10 1,506,702 +0.24(+2.26%)
Sep 06, 2011 10.44 10.88 10.42 10.85 1,383,922 +0.07(+0.66%)
Sep 02, 2011 10.88 11.01 10.75 10.78 1,091,210 -0.34(-3.05%)
Sep 01, 2011 11.37 11.53 11.05 11.12 2,348,160 -0.17(-1.54%)
Aug 31, 2011 11.23 11.39 11.08 11.29 1,832,742 +0.14(+1.28%)
Aug 30, 2011 11.03 11.24 10.99 11.15 1,539,466 +0.05(+0.43%)
Aug 29, 2011 10.73 11.11 10.73 11.11 1,039,789 +0.47(+4.46%)
Aug 26, 2011 10.29 10.68 10.21 10.63 1,394,058 +0.29(+2.83%)
Aug 25, 2011 10.88 10.96 10.29 10.34 1,554,899 -0.47(-4.38%)
Aug 24, 2011 10.71 10.85 10.54 10.81 990,837 +0.09(+0.88%)
Aug 23, 2011 10.40 10.73 10.28 10.72 2,537,956 +0.39(+3.83%)
Aug 22, 2011 10.65 10.72 10.17 10.32 1,980,389 -0.03(-0.31%)
Aug 19, 2011 10.19 10.77 10.13 10.35 1,372,712 +0.01(+0.08%)
Aug 18, 2011 10.97 11.23 10.24 10.35 1,452,206 -1.01(-8.90%)
Aug 17, 2011 11.33 11.40 11.13 11.36 853,048 +0.13(+1.20%)
Aug 16, 2011 11.33 11.52 11.14 11.22 892,204 -0.15(-1.32%)
Aug 15, 2011 11.51 11.57 11.17 11.37 1,680,122 -0.07(-0.62%)
Aug 12, 2011 11.51 11.58 11.22 11.44 833,371 +0.05(+0.42%)
Aug 11, 2011 10.92 11.52 10.92 11.40 1,406,538 +0.55(+5.10%)
Aug 10, 2011 10.90 11.32 10.83 10.84 1,545,005 -0.27(-2.45%)
Aug 09, 2011 11.05 11.14 10.45 11.12 2,785,476 +0.41(+3.80%)
Aug 08, 2011 11.19 11.83 10.71 10.71 2,896,719 -1.18(-9.96%)
Aug 05, 2011 11.97 12.21 11.62 11.89 1,900,709 +0.05(+0.40%)
Aug 04, 2011 12.23 12.33 11.84 11.85 1,592,026 -0.61(-4.88%)
Aug 03, 2011 12.08 12.51 11.93 12.46 2,136,938 +0.31(+2.54%)
Aug 02, 2011 11.71 12.40 11.66 12.15 5,033,309 -0.98(-7.49%)
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.