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 (%)
Jun 28, 2013 20.71 20.93 20.62 20.72 923,937 -0.02(-0.08%)
Jun 27, 2013 20.76 21.01 20.70 20.74 0 +0.11(+0.52%)
Jun 26, 2013 20.39 20.71 20.32 20.63 0 +0.35(+1.72%)
Jun 25, 2013 20.32 20.39 20.11 20.28 0 +0.18(+0.91%)
Jun 24, 2013 19.97 20.25 19.75 20.10 0 +0.01(+0.04%)
Jun 21, 2013 20.37 20.50 20.04 20.09 1,019,745 -0.22(-1.06%)
Jun 20, 2013 20.57 20.68 20.17 20.31 0 -0.48(-2.31%)
Jun 19, 2013 20.93 21.01 20.72 20.79 0 -0.11(-0.52%)
Jun 18, 2013 20.62 21.17 20.55 20.90 0 +0.41(+1.98%)
Jun 17, 2013 20.46 20.59 20.31 20.49 779,199 +0.25(+1.23%)
Jun 14, 2013 20.13 20.66 20.00 20.24 0 +0.03(+0.16%)
Jun 13, 2013 19.93 20.24 19.75 20.21 382,549 +0.28(+1.41%)
Jun 12, 2013 20.56 20.56 19.86 19.93 648,415 -0.20(-0.99%)
Jun 11, 2013 20.07 20.37 19.91 20.13 390,580 -0.14(-0.69%)
Jun 10, 2013 20.15 20.47 20.13 20.27 0 +0.22(+1.07%)
Jun 07, 2013 19.20 20.24 19.06 20.05 0 +0.40(+2.01%)
Jun 06, 2013 19.44 19.74 19.41 19.66 938,704 +0.18(+0.93%)
Jun 05, 2013 19.72 19.92 19.43 19.47 0 -0.30(-1.54%)
Jun 04, 2013 19.94 20.19 19.66 19.78 0 -0.10(-0.50%)
Jun 03, 2013 19.57 19.89 19.45 19.88 675,287 +0.39(+1.99%)
May 31, 2013 19.61 19.78 19.48 19.49 649,695 -0.18(-0.92%)
May 30, 2013 19.64 19.80 19.60 19.67 464,817 +0.04(+0.21%)
May 29, 2013 19.61 19.75 19.49 19.63 532,497 -0.13(-0.67%)
May 28, 2013 19.79 19.82 19.64 19.76 813,838 +0.18(+0.93%)
May 24, 2013 19.54 19.71 19.45 19.58 0 -0.12(-0.59%)
May 23, 2013 19.56 19.83 19.44 19.70 0 +0.03(+0.17%)
May 22, 2013 19.97 20.30 19.60 19.66 0 -0.35(-1.73%)
May 21, 2013 19.80 20.08 19.79 20.01 0 +0.16(+0.83%)
May 20, 2013 19.85 20.08 19.80 19.85 0 -0.10(-0.50%)
May 17, 2013 19.85 20.01 19.79 19.94 0 +0.12(+0.62%)
May 16, 2013 19.84 19.95 19.62 19.82 306,830 -0.08(-0.41%)
May 15, 2013 19.81 20.05 19.81 19.90 0 +0.22(+1.13%)
May 13, 2013 19.85 19.86 19.61 19.68 0 -0.14(-0.71%)
May 10, 2013 19.61 19.84 19.61 19.82 0 +0.26(+1.35%)
May 09, 2013 19.64 19.85 19.54 19.56 0 -0.18(-0.92%)
May 08, 2013 19.76 19.90 19.67 19.74 0 -0.14(-0.70%)
May 07, 2013 19.62 19.89 19.59 19.88 0 +0.22(+1.13%)
May 06, 2013 19.48 19.66 19.38 19.66 0 +0.12(+0.63%)
May 03, 2013 19.58 19.95 19.46 19.53 0 +0.20(+1.02%)
May 02, 2013 19.01 19.37 19.00 19.33 0 +0.45(+2.40%)
May 01, 2013 19.07 19.31 18.72 18.88 1,961,536 -0.49(-2.51%)
Apr 30, 2013 19.08 20.10 18.65 19.37 0 +1.80(+10.23%)
Apr 29, 2013 17.37 17.71 17.34 17.57 2,211,072 +0.21(+1.23%)
Apr 26, 2013 16.98 17.42 16.98 17.36 1,237,392 +0.31(+1.84%)
Apr 25, 2013 16.69 17.23 16.57 17.04 1,143,079 +0.49(+2.99%)
Apr 24, 2013 16.51 16.60 16.39 16.55 1,519,865 +0.12(+0.70%)
Apr 23, 2013 16.26 16.46 16.15 16.43 831,531 +0.20(+1.22%)
Apr 22, 2013 16.42 16.45 16.10 16.24 558,206 -0.11(-0.66%)
Apr 19, 2013 16.32 16.51 16.32 16.34 925,730 +0.02(+0.10%)
Apr 18, 2013 16.46 16.48 16.21 16.33 614,616 -0.07(-0.40%)
Apr 17, 2013 16.54 16.60 16.18 16.39 550,413 -0.21(-1.29%)
Apr 16, 2013 16.62 16.67 16.41 16.61 709,988 +0.12(+0.75%)
Apr 15, 2013 16.81 16.85 16.46 16.48 751,733 -0.38(-2.25%)
Apr 12, 2013 16.69 16.90 16.56 16.86 918,550 +0.16(+0.99%)
Apr 11, 2013 16.71 16.86 16.63 16.70 740,608 +0.02(+0.10%)
Apr 10, 2013 16.54 16.89 16.51 16.68 846,963 +0.20(+1.20%)
Apr 09, 2013 16.60 16.67 16.41 16.48 495,128 -0.14(-0.84%)
Apr 08, 2013 16.63 16.65 16.48 16.62 560,978 +0.07(+0.45%)
Apr 05, 2013 16.31 16.66 15.93 16.55 1,509,202 -0.28(-1.67%)
Apr 04, 2013 16.61 16.86 16.61 16.83 1,166,350 +0.25(+1.49%)
Apr 03, 2013 16.42 16.83 16.42 16.58 1,176,311 +0.25(+1.51%)
Apr 02, 2013 16.53 16.60 16.31 16.33 788,035 -0.10(-0.60%)
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.