Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.30 13.45 13.18 13.20 833,194 -0.05(-0.35%)
Feb 25, 2011 13.09 13.41 13.09 13.25 857,720 +0.16(+1.25%)
Feb 24, 2011 13.30 13.30 12.98 13.09 1,303,582 -0.20(-1.52%)
Feb 23, 2011 13.16 14.00 13.06 13.29 2,429,253 -0.51(-3.66%)
Feb 22, 2011 14.09 14.20 13.79 13.79 1,095,287 -0.46(-3.22%)
Feb 18, 2011 14.14 14.35 14.05 14.25 716,432 +0.23(+1.61%)
Feb 17, 2011 13.97 14.12 13.83 14.03 466,014 +0.05(+0.33%)
Feb 16, 2011 13.95 14.12 13.84 13.98 735,305 +0.09(+0.62%)
Feb 15, 2011 14.21 14.22 13.90 13.90 865,754 -0.30(-2.14%)
Feb 14, 2011 14.04 14.28 13.91 14.20 838,530 +0.08(+0.55%)
Feb 11, 2011 13.85 14.18 13.80 14.12 517,389 +0.18(+1.28%)
Feb 10, 2011 13.71 14.00 13.64 13.94 804,013 +0.18(+1.30%)
Feb 09, 2011 13.67 13.87 13.58 13.76 734,153 +0.10(+0.74%)
Feb 08, 2011 13.48 13.74 13.44 13.66 444,421 +0.16(+1.15%)
Feb 07, 2011 13.69 13.69 13.49 13.51 996,163 -0.19(-1.36%)
Feb 04, 2011 13.66 13.79 13.52 13.69 504,849 +0.05(+0.34%)
Feb 03, 2011 13.41 13.65 13.32 13.65 956,542 +0.26(+1.92%)
Feb 02, 2011 13.27 13.44 13.26 13.39 503,814 +0.05(+0.41%)
Feb 01, 2011 12.96 13.38 12.92 13.34 1,362,589 +0.41(+3.19%)
Jan 31, 2011 13.20 13.34 12.89 12.92 3,230,628 -0.15(-1.13%)
Jan 28, 2011 13.51 13.58 13.02 13.07 704,415 -0.40(-2.94%)
Jan 27, 2011 13.34 13.57 13.12 13.47 1,669,609 +0.19(+1.46%)
Jan 26, 2011 13.70 13.83 13.26 13.27 2,409,731 -0.72(-5.11%)
Jan 25, 2011 13.51 14.00 13.41 13.99 851,675 +0.47(+3.45%)
Jan 24, 2011 13.62 13.83 13.50 13.52 941,879 -0.12(-0.91%)
Jan 21, 2011 13.93 13.93 13.62 13.65 587,169 -0.17(-1.24%)
Jan 20, 2011 13.67 14.04 13.67 13.82 631,854 +0.02(+0.11%)
Jan 19, 2011 14.07 14.07 13.73 13.80 747,963 -0.21(-1.50%)
Jan 18, 2011 14.26 14.33 13.89 14.01 844,195 -0.33(-2.33%)
Jan 14, 2011 13.91 14.40 13.79 14.35 1,114,077 +0.44(+3.13%)
Jan 13, 2011 13.54 13.95 13.44 13.91 888,418 +0.40(+2.93%)
Jan 12, 2011 13.64 13.64 13.48 13.51 422,974 +0.00(+0.00%)
Jan 11, 2011 13.73 13.73 13.30 13.51 1,410,804 -0.02(-0.12%)
Jan 10, 2011 13.42 13.60 13.28 13.53 470,498 +0.03(+0.23%)
Jan 07, 2011 13.67 13.69 13.33 13.50 780,663 -0.09(-0.63%)
Jan 06, 2011 13.61 13.74 13.46 13.58 867,804 +0.13(+0.98%)
Jan 05, 2011 13.43 13.59 13.30 13.45 907,037 +0.02(+0.17%)
Jan 04, 2011 13.67 13.67 13.29 13.43 771,600 -0.16(-1.14%)
Jan 03, 2011 13.48 13.69 13.26 13.58 672,358 +0.23(+1.75%)
Dec 31, 2010 13.60 13.62 13.28 13.35 666,430 -0.23(-1.66%)
Dec 30, 2010 13.53 13.62 13.47 13.58 502,786 +0.02(+0.17%)
Dec 29, 2010 13.46 13.58 13.40 13.55 486,201 +0.09(+0.69%)
Dec 28, 2010 13.55 13.68 13.37 13.46 258,164 -0.08(-0.57%)
Dec 27, 2010 13.56 13.57 13.22 13.54 201,025 -0.04(-0.29%)
Dec 23, 2010 13.50 13.65 13.48 13.58 481,296 +0.11(+0.81%)
Dec 22, 2010 13.66 13.70 13.42 13.47 847,414 -0.18(-1.31%)
Dec 21, 2010 13.64 13.66 13.50 13.65 917,008 +0.02(+0.17%)
Dec 20, 2010 13.80 13.80 13.57 13.62 862,475 -0.14(-1.02%)
Dec 17, 2010 13.79 13.79 13.59 13.76 1,134,120 +0.01(+0.06%)
Dec 16, 2010 13.67 13.79 13.55 13.76 703,453 +0.14(+1.03%)
Dec 15, 2010 13.55 13.76 13.55 13.62 898,800 +0.03(+0.23%)
Dec 14, 2010 13.72 13.78 13.51 13.58 1,052,622 -0.12(-0.91%)
Dec 13, 2010 14.14 14.17 13.68 13.71 821,064 -0.33(-2.38%)
Dec 10, 2010 13.97 14.07 13.91 14.04 433,125 +0.13(+0.95%)
Dec 09, 2010 14.14 14.17 13.82 13.91 803,650 -0.11(-0.78%)
Dec 08, 2010 14.15 14.21 14.00 14.02 639,582 -0.14(-0.99%)
Dec 07, 2010 14.05 14.21 13.97 14.16 819,351 +0.26(+1.89%)
Dec 06, 2010 13.78 13.96 13.66 13.90 608,985 +0.06(+0.41%)
Dec 03, 2010 13.72 13.96 13.62 13.84 1,225,873 +0.07(+0.51%)
Dec 02, 2010 13.50 13.83 13.46 13.77 1,342,606 +0.32(+2.37%)
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.