Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 20.86 20.86 20.53 20.66 0 +0.08(+0.40%)
Aug 30, 2013 20.95 21.00 20.52 20.58 0 -0.33(-1.58%)
Aug 29, 2013 20.75 21.03 20.74 20.91 271,752 +0.21(+1.00%)
Aug 28, 2013 20.62 20.86 20.58 20.70 0 +0.13(+0.64%)
Aug 27, 2013 20.88 20.91 20.55 20.57 447,599 -0.45(-2.13%)
Aug 26, 2013 21.14 21.17 20.93 21.02 0 +0.00(+0.00%)
Aug 23, 2013 21.15 21.22 20.88 21.02 0 -0.04(-0.20%)
Aug 22, 2013 21.03 21.22 20.97 21.06 529,968 +0.13(+0.63%)
Aug 21, 2013 21.05 21.21 20.84 20.93 0 -0.09(-0.43%)
Aug 20, 2013 20.88 21.18 20.88 21.02 603,769 +0.22(+1.04%)
Aug 19, 2013 21.10 21.14 20.80 20.80 511,575 -0.12(-0.55%)
Aug 16, 2013 20.45 20.98 20.45 20.92 0 +0.40(+1.94%)
Aug 15, 2013 20.54 20.78 20.40 20.52 460,438 -0.21(-1.00%)
Aug 14, 2013 20.74 20.81 20.62 20.73 328,089 -0.03(-0.16%)
Aug 13, 2013 20.88 20.95 20.62 20.76 332,028 -0.15(-0.71%)
Aug 12, 2013 20.82 21.11 20.62 20.91 787,754 +0.19(+0.92%)
Aug 09, 2013 20.67 20.87 20.58 20.72 487,047 -0.02(-0.12%)
Aug 08, 2013 20.54 20.88 20.52 20.74 355,605 +0.29(+1.42%)
Aug 07, 2013 20.55 20.75 20.43 20.45 415,642 -0.22(-1.04%)
Aug 06, 2013 20.96 20.97 20.64 20.67 703,282 -0.30(-1.42%)
Aug 05, 2013 20.99 21.07 20.78 20.97 881,175 -0.08(-0.39%)
Aug 02, 2013 20.87 21.11 20.69 21.05 918,595 +0.17(+0.79%)
Aug 01, 2013 20.39 21.14 20.16 20.88 1,332,566 +0.61(+3.02%)
Jul 31, 2013 19.85 20.58 19.83 20.27 0 +0.42(+2.13%)
Jul 30, 2013 19.87 19.87 19.02 19.85 0 -0.08(-0.42%)
Jul 29, 2013 19.98 20.03 19.52 19.93 0 -0.03(-0.17%)
Jul 26, 2013 19.45 19.99 19.31 19.97 0 +0.34(+1.73%)
Jul 25, 2013 19.57 19.73 19.31 19.63 827,954 +0.03(+0.17%)
Jul 24, 2013 20.02 20.12 19.59 19.59 0 -0.40(-1.99%)
Jul 23, 2013 20.34 20.48 19.87 19.99 0 -0.34(-1.67%)
Jul 22, 2013 20.22 20.34 20.04 20.33 0 +0.09(+0.45%)
Jul 19, 2013 20.41 20.59 20.24 20.24 0 -0.16(-0.77%)
Jul 18, 2013 20.19 20.40 20.16 20.40 0 +0.23(+1.13%)
Jul 17, 2013 20.67 20.67 20.14 20.17 743,501 -0.37(-1.79%)
Jul 16, 2013 20.51 20.70 20.35 20.54 0 -0.22(-1.08%)
Jul 15, 2013 20.93 21.03 20.67 20.76 0 -0.12(-0.59%)
Jul 12, 2013 20.36 21.11 20.35 20.88 0 -0.06(-0.28%)
Jul 11, 2013 21.05 21.15 20.79 20.94 0 -0.02(-0.08%)
Jul 10, 2013 21.22 21.28 20.64 20.96 0 -0.32(-1.52%)
Jul 09, 2013 21.26 21.36 21.22 21.28 695,553 +0.06(+0.27%)
Jul 08, 2013 21.48 21.52 21.12 21.22 782,966 -0.15(-0.70%)
Jul 05, 2013 21.29 21.39 21.08 21.37 0 +0.28(+1.33%)
Jul 03, 2013 21.04 21.13 20.88 21.09 0 +0.03(+0.16%)
Jul 02, 2013 20.85 21.07 20.85 21.06 0 +0.18(+0.87%)
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.