Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

73.20 -1.00 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.97 24.85 23.95 24.48 0 +0.51(+2.13%)
Jul 30, 2013 24.00 24.00 22.97 23.97 0 -0.10(-0.42%)
Jul 29, 2013 24.13 24.19 23.57 24.07 0 -0.04(-0.17%)
Jul 26, 2013 23.49 24.14 23.32 24.11 0 +0.41(+1.73%)
Jul 25, 2013 23.63 23.82 23.32 23.70 685,622 +0.04(+0.17%)
Jul 24, 2013 24.18 24.30 23.66 23.66 0 -0.48(-1.99%)
Jul 23, 2013 24.56 24.74 23.99 24.14 0 -0.41(-1.67%)
Jul 22, 2013 24.42 24.56 24.20 24.55 0 +0.11(+0.45%)
Jul 19, 2013 24.65 24.87 24.44 24.44 0 -0.19(-0.77%)
Jul 18, 2013 24.38 24.64 24.34 24.63 0 +0.27(+1.13%)
Jul 17, 2013 24.96 24.96 24.32 24.36 615,687 -0.45(-1.79%)
Jul 16, 2013 24.77 25.00 24.57 24.80 0 -0.27(-1.08%)
Jul 15, 2013 25.28 25.40 24.96 25.07 0 -0.15(-0.59%)
Jul 12, 2013 24.59 25.49 24.57 25.22 0 -0.07(-0.28%)
Jul 11, 2013 25.42 25.54 25.11 25.29 0 -0.02(-0.08%)
Jul 10, 2013 25.62 25.70 24.92 25.31 0 -0.39(-1.52%)
Jul 09, 2013 25.67 25.79 25.63 25.70 575,982 +0.07(+0.27%)
Jul 08, 2013 25.94 25.99 25.51 25.63 648,368 -0.18(-0.70%)
Jul 05, 2013 25.71 25.83 25.46 25.81 0 +0.34(+1.33%)
Jul 03, 2013 25.41 25.52 25.22 25.47 0 +0.04(+0.16%)
Jul 02, 2013 25.18 25.44 25.18 25.43 0 +0.22(+0.87%)
Jul 01, 2013 25.01 25.31 25.01 25.21 0 +0.19(+0.76%)
Jun 28, 2013 25.00 25.27 24.90 25.02 765,224 -0.02(-0.08%)
Jun 27, 2013 25.06 25.37 24.99 25.04 0 +0.13(+0.52%)
Jun 26, 2013 24.62 25.00 24.53 24.91 0 +0.42(+1.71%)
Jun 25, 2013 24.54 24.62 24.27 24.49 0 +0.22(+0.91%)
Jun 24, 2013 24.11 24.45 23.85 24.27 0 +0.01(+0.04%)
Jun 21, 2013 24.60 24.75 24.20 24.26 844,574 -0.26(-1.06%)
Jun 20, 2013 24.84 24.97 24.35 24.52 0 -0.58(-2.31%)
Jun 19, 2013 25.27 25.37 25.02 25.10 0 -0.13(-0.52%)
Jun 18, 2013 24.90 25.56 24.81 25.23 0 +0.49(+1.98%)
Jun 17, 2013 24.70 24.86 24.52 24.74 645,349 +0.30(+1.23%)
Jun 14, 2013 24.31 24.94 24.15 24.44 0 +0.04(+0.16%)
Jun 13, 2013 24.06 24.44 23.85 24.40 316,835 +0.34(+1.41%)
Jun 12, 2013 24.82 24.82 23.98 24.06 537,031 -0.24(-0.99%)
Jun 11, 2013 24.23 24.60 24.04 24.30 323,487 -0.17(-0.69%)
Jun 10, 2013 24.33 24.72 24.30 24.47 0 +0.14(+0.58%)
Jun 07, 2013 23.30 24.56 23.13 24.33 0 +0.48(+2.01%)
Jun 06, 2013 23.59 23.95 23.55 23.85 773,620 +0.22(+0.93%)
Jun 05, 2013 23.93 24.17 23.58 23.63 0 -0.37(-1.54%)
Jun 04, 2013 24.19 24.50 23.86 24.00 0 -0.12(-0.50%)
Jun 03, 2013 23.74 24.13 23.60 24.12 556,528 +0.47(+1.99%)
May 31, 2013 23.79 24.00 23.64 23.65 535,437 -0.22(-0.92%)
May 30, 2013 23.83 24.03 23.78 23.87 383,073 +0.05(+0.21%)
May 29, 2013 23.79 23.96 23.65 23.82 438,850 -0.16(-0.67%)
May 28, 2013 24.01 24.05 23.83 23.98 670,713 +0.22(+0.93%)
May 24, 2013 23.71 23.92 23.60 23.76 0 -0.14(-0.59%)
May 23, 2013 23.73 24.06 23.59 23.90 0 +0.04(+0.17%)
May 22, 2013 24.23 24.63 23.78 23.86 0 -0.42(-1.73%)
May 21, 2013 24.03 24.37 24.01 24.28 0 +0.20(+0.83%)
May 20, 2013 24.08 24.37 24.03 24.08 0 -0.12(-0.50%)
May 17, 2013 24.08 24.28 24.01 24.20 0 +0.15(+0.62%)
May 16, 2013 24.07 24.21 23.81 24.05 252,870 -0.10(-0.41%)
May 15, 2013 24.04 24.33 24.04 24.15 0 +0.27(+1.13%)
May 13, 2013 24.08 24.10 23.80 23.88 0 -0.17(-0.71%)
May 10, 2013 23.80 24.07 23.80 24.05 0 +0.32(+1.35%)
May 09, 2013 23.83 24.08 23.70 23.73 0 -0.22(-0.92%)
May 08, 2013 23.98 24.15 23.87 23.95 0 -0.17(-0.70%)
May 07, 2013 23.81 24.14 23.77 24.12 0 +0.27(+1.13%)
May 06, 2013 23.64 23.86 23.52 23.85 0 +0.15(+0.63%)
May 03, 2013 23.76 24.21 23.61 23.70 0 +0.24(+1.02%)
May 02, 2013 23.07 23.50 23.05 23.46 0 +0.55(+2.40%)
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.