Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.15 23.15 23.15 23.15 595,636 -0.03(-0.11%)
Dec 30, 2013 23.22 23.29 22.96 23.17 364,013 +0.03(+0.14%)
Dec 27, 2013 23.39 23.39 23.01 23.14 310,976 -0.16(-0.68%)
Dec 26, 2013 23.08 23.35 23.03 23.30 391,322 +0.29(+1.27%)
Dec 24, 2013 22.98 23.23 22.94 23.01 421,689 -0.03(-0.11%)
Dec 23, 2013 23.05 23.10 22.84 23.03 527,788 +0.07(+0.33%)
Dec 20, 2013 22.58 23.00 22.49 22.96 1,129,946 +0.47(+2.11%)
Dec 19, 2013 23.13 23.29 22.37 22.48 948,568 -0.72(-3.09%)
Dec 18, 2013 23.16 23.31 22.75 23.20 828,337 +0.05(+0.22%)
Dec 17, 2013 23.24 23.28 23.08 23.15 393,028 -0.07(-0.32%)
Dec 16, 2013 22.97 23.32 22.95 23.22 625,386 +0.30(+1.31%)
Dec 13, 2013 23.02 23.02 22.70 22.92 817,695 +0.00(+0.00%)
Dec 12, 2013 22.73 23.02 22.68 22.92 758,855 +0.21(+0.92%)
Dec 11, 2013 22.63 22.82 22.54 22.72 693,073 +0.12(+0.52%)
Dec 10, 2013 22.95 23.03 22.59 22.60 417,343 -0.43(-1.88%)
Dec 09, 2013 23.08 23.09 22.83 23.03 441,115 +0.00(+0.00%)
Dec 06, 2013 22.93 23.12 22.76 23.03 0 +0.31(+1.35%)
Dec 05, 2013 22.68 22.89 22.64 22.73 0 +0.02(+0.07%)
Dec 04, 2013 22.64 22.88 22.44 22.71 0 -0.05(-0.22%)
Dec 03, 2013 22.64 22.78 22.54 22.76 0 -0.01(-0.04%)
Dec 02, 2013 23.17 23.22 22.63 22.77 472,361 -0.43(-1.86%)
Nov 29, 2013 23.36 23.41 23.15 23.20 0 -0.05(-0.21%)
Nov 27, 2013 23.00 23.27 22.93 23.25 0 +0.24(+1.05%)
Nov 26, 2013 22.89 23.09 22.87 23.01 0 +0.09(+0.40%)
Nov 25, 2013 23.22 23.24 22.88 22.92 410,724 -0.26(-1.11%)
Nov 22, 2013 23.28 23.33 23.09 23.17 0 -0.11(-0.46%)
Nov 21, 2013 22.86 23.29 22.70 23.28 464,630 +0.51(+2.22%)
Nov 20, 2013 22.68 22.89 22.56 22.78 0 +0.19(+0.84%)
Nov 19, 2013 22.64 22.72 22.42 22.59 392,419 -0.08(-0.37%)
Nov 18, 2013 22.93 23.02 22.64 22.67 0 -0.25(-1.09%)
Nov 15, 2013 22.66 22.94 22.59 22.92 0 +0.22(+0.99%)
Nov 14, 2013 22.63 22.78 22.54 22.69 376,579 +0.00(+0.00%)
Nov 12, 2013 22.82 22.99 22.67 22.69 0 -0.19(-0.83%)
Nov 11, 2013 23.17 23.17 22.88 22.88 0 -0.34(-1.46%)
Nov 08, 2013 22.91 23.25 22.76 23.22 0 +0.51(+2.26%)
Nov 07, 2013 23.13 23.28 22.69 22.71 645,904 -0.32(-1.40%)
Nov 06, 2013 23.36 23.40 22.94 23.03 510,814 -0.17(-0.75%)
Nov 05, 2013 22.49 23.24 22.44 23.21 1,259,487 +0.67(+2.98%)
Nov 04, 2013 22.58 22.62 22.47 22.54 1,204,457 -0.02(-0.11%)
Nov 01, 2013 22.68 22.83 22.49 22.56 0 -0.17(-0.77%)
Oct 31, 2013 22.80 22.98 22.55 22.73 0 -0.01(-0.04%)
Oct 30, 2013 22.87 23.12 22.68 22.74 861,086 -0.18(-0.80%)
Oct 29, 2013 24.04 24.10 22.64 22.93 0 -0.54(-2.30%)
Oct 28, 2013 23.22 23.89 22.80 23.46 2,555,868 +0.33(+1.43%)
Oct 25, 2013 22.82 23.18 22.65 23.13 0 +0.43(+1.90%)
Oct 24, 2013 22.51 22.77 22.36 22.70 610,001 +0.22(+0.96%)
Oct 23, 2013 22.37 22.62 22.24 22.49 708,035 -0.02(-0.07%)
Oct 22, 2013 22.30 22.65 22.15 22.50 680,061 +0.38(+1.72%)
Oct 21, 2013 21.98 22.13 21.93 22.12 401,433 +0.12(+0.53%)
Oct 18, 2013 22.05 22.19 21.89 22.00 481,848 +0.11(+0.49%)
Oct 17, 2013 21.75 21.90 21.66 21.90 701,973 +0.12(+0.57%)
Oct 16, 2013 21.67 21.92 21.67 21.77 495,975 +0.20(+0.92%)
Oct 15, 2013 21.80 21.92 21.53 21.57 487,659 -0.21(-0.95%)
Oct 14, 2013 21.63 22.08 21.38 21.78 913,298 +0.39(+1.82%)
Oct 11, 2013 21.25 21.49 21.17 21.39 0 +0.16(+0.74%)
Oct 10, 2013 21.02 21.28 20.94 21.23 472,488 +0.37(+1.79%)
Oct 09, 2013 20.89 21.03 20.54 20.86 773,891 -0.07(-0.36%)
Oct 08, 2013 21.27 21.35 20.91 20.94 927,927 -0.41(-1.90%)
Oct 07, 2013 21.31 21.45 21.14 21.34 0 -0.16(-0.73%)
Oct 04, 2013 21.36 21.66 21.31 21.50 0 +0.11(+0.50%)
Oct 03, 2013 21.52 21.59 21.21 21.39 0 -0.21(-0.96%)
Oct 02, 2013 21.54 21.87 21.38 21.60 745,568 -0.03(-0.15%)
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.