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 (%)
Jun 30, 2011 14.04 14.16 13.81 13.85 1,047,673 -0.11(-0.76%)
Jun 29, 2011 14.05 14.05 13.88 13.96 1,172,902 -0.05(-0.34%)
Jun 28, 2011 13.86 14.05 13.79 14.01 808,378 +0.20(+1.43%)
Jun 27, 2011 13.68 13.83 13.56 13.81 895,035 +0.09(+0.69%)
Jun 24, 2011 13.68 13.80 13.56 13.71 1,878,260 +0.07(+0.52%)
Jun 23, 2011 13.20 13.79 13.15 13.64 1,219,525 +0.30(+2.25%)
Jun 22, 2011 13.16 13.51 13.11 13.34 1,102,342 +0.10(+0.78%)
Jun 21, 2011 13.13 13.38 13.04 13.24 1,018,897 +0.17(+1.33%)
Jun 20, 2011 13.04 13.13 12.64 13.07 2,328,232 +0.54(+4.35%)
Jun 17, 2011 12.78 12.91 12.51 12.52 2,388,235 -0.19(-1.49%)
Jun 16, 2011 12.77 12.87 12.57 12.71 854,277 +0.01(+0.06%)
Jun 15, 2011 12.85 13.01 12.66 12.70 966,704 -0.28(-2.13%)
Jun 14, 2011 12.80 13.00 12.76 12.98 586,597 +0.34(+2.69%)
Jun 13, 2011 12.57 12.74 12.41 12.64 732,150 +0.09(+0.76%)
Jun 10, 2011 12.54 12.73 12.42 12.54 1,311,808 -0.10(-0.81%)
Jun 09, 2011 12.61 12.65 12.47 12.65 1,207,688 +0.05(+0.37%)
Jun 08, 2011 12.77 12.83 12.59 12.60 1,360,307 -0.26(-2.02%)
Jun 07, 2011 12.93 13.02 12.84 12.86 983,620 -0.03(-0.24%)
Jun 06, 2011 12.99 13.02 12.72 12.89 1,068,889 +0.00(+0.00%)
Jun 03, 2011 12.91 13.14 12.87 12.89 999,771 +0.13(+1.05%)
May 24, 2011 13.13 13.13 12.75 12.76 1,095,503 -0.36(-2.76%)
May 23, 2011 12.88 13.25 12.88 13.12 569,244 +0.07(+0.54%)
May 20, 2011 13.09 13.26 12.94 13.05 734,113 -0.15(-1.10%)
May 19, 2011 13.02 13.24 12.90 13.19 670,324 +0.23(+1.79%)
May 18, 2011 12.86 12.97 12.81 12.96 622,915 +0.07(+0.55%)
May 17, 2011 12.65 12.91 12.60 12.89 982,077 +0.17(+1.30%)
May 16, 2011 12.95 12.98 12.73 12.73 857,274 -0.25(-1.94%)
May 13, 2011 13.08 13.15 12.95 12.98 652,779 -0.12(-0.90%)
May 12, 2011 12.93 13.23 12.79 13.09 918,392 +0.13(+0.97%)
May 11, 2011 12.83 13.12 12.79 12.97 1,273,729 +0.17(+1.35%)
May 10, 2011 12.58 12.80 12.58 12.80 668,620 +0.21(+1.69%)
May 09, 2011 12.56 12.78 12.49 12.58 791,196 -0.04(-0.31%)
May 06, 2011 12.84 13.09 12.55 12.62 1,100,389 -0.03(-0.25%)
May 05, 2011 12.11 12.92 12.11 12.65 2,115,936 +0.50(+4.14%)
May 04, 2011 12.22 12.32 12.01 12.15 2,853,463 -0.10(-0.83%)
May 03, 2011 12.26 12.56 12.11 12.25 2,446,486 -0.36(-2.87%)
May 02, 2011 12.62 12.82 12.38 12.62 2,122,983 -0.17(-1.35%)
Apr 29, 2011 12.77 12.89 12.73 12.79 1,204,548 +0.00(+0.00%)
Apr 28, 2011 12.62 12.86 12.57 12.79 1,087,477 +0.09(+0.74%)
Apr 27, 2011 12.87 13.00 12.64 12.69 851,474 -0.19(-1.46%)
Apr 26, 2011 12.97 13.12 12.82 12.88 545,306 -0.08(-0.61%)
Apr 25, 2011 12.83 12.97 12.80 12.96 352,198 +0.08(+0.61%)
Apr 21, 2011 13.17 13.17 12.84 12.88 603,233 -0.18(-1.41%)
Apr 20, 2011 12.99 13.07 12.93 13.07 448,126 +0.22(+1.68%)
Apr 19, 2011 12.97 12.97 12.73 12.85 406,139 -0.02(-0.18%)
Apr 18, 2011 12.89 12.91 12.74 12.87 511,301 -0.17(-1.27%)
Apr 15, 2011 12.80 13.05 12.75 13.04 711,409 +0.25(+1.97%)
Apr 14, 2011 12.59 12.81 12.58 12.79 919,327 +0.17(+1.37%)
Apr 13, 2011 12.84 12.86 12.61 12.62 955,783 -0.18(-1.41%)
Apr 12, 2011 12.70 12.87 12.56 12.80 655,836 +0.03(+0.25%)
Apr 11, 2011 12.91 12.92 12.54 12.76 1,464,748 -0.11(-0.86%)
Apr 08, 2011 13.24 13.29 12.80 12.87 468,187 -0.25(-1.92%)
Apr 07, 2011 13.39 13.53 13.10 13.13 748,817 -0.34(-2.54%)
Apr 06, 2011 13.58 13.62 13.39 13.47 599,472 -0.07(-0.55%)
Apr 05, 2011 13.45 13.69 13.43 13.54 433,632 +0.05(+0.35%)
Apr 04, 2011 13.44 13.57 13.39 13.50 979,948 +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.