Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.12 -0.54 (-0.31%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.12 20.37 20.12 20.20 936,120 -0.18(-0.90%)
Jan 30, 2014 20.27 20.45 20.13 20.38 718,523 +0.24(+1.20%)
Jan 29, 2014 20.39 20.47 20.12 20.14 743,902 -0.38(-1.87%)
Jan 28, 2014 20.43 20.65 20.43 20.52 693,210 +0.07(+0.33%)
Jan 27, 2014 20.65 20.76 20.35 20.45 960,756 -0.23(-1.13%)
Jan 24, 2014 20.95 21.11 20.47 20.69 1,700,003 -0.49(-2.32%)
Jan 23, 2014 21.45 21.63 20.96 21.18 1,314,600 -0.42(-1.97%)
Jan 22, 2014 21.65 21.89 21.53 21.60 657,294 +0.02(+0.12%)
Jan 21, 2014 21.68 21.93 21.50 21.58 764,156 -0.07(-0.31%)
Jan 17, 2014 22.28 21.65 21.65 21.65 565,406 -0.67(-2.99%)
Jan 16, 2014 22.26 22.56 22.25 22.31 446,244 +0.03(+0.11%)
Jan 15, 2014 22.22 22.45 22.23 22.29 467,583 +0.07(+0.30%)
Jan 14, 2014 21.86 22.23 21.66 22.22 535,121 +0.47(+2.18%)
Jan 13, 2014 22.22 22.28 21.66 21.75 643,409 -0.47(-2.14%)
Jan 10, 2014 22.46 22.55 22.15 22.22 507,895 -0.19(-0.85%)
Jan 09, 2014 22.44 22.56 22.22 22.41 554,282 +0.02(+0.07%)
Jan 08, 2014 22.60 22.71 22.27 22.40 1,237,408 -0.29(-1.28%)
Jan 07, 2014 22.53 22.77 22.42 22.69 637,209 +0.22(+0.96%)
Jan 06, 2014 23.24 23.24 22.40 22.47 751,546 -0.66(-2.84%)
Jan 03, 2014 22.89 23.28 22.89 23.13 624,157 +0.24(+1.06%)
Jan 02, 2014 23.01 23.13 22.70 22.89 452,785 -0.27(-1.15%)
Dec 31, 2013 23.15 23.15 23.15 23.15 595,543 -0.02(-0.11%)
Dec 30, 2013 23.22 23.29 22.96 23.18 363,956 +0.03(+0.14%)
Dec 27, 2013 23.39 23.39 23.01 23.14 310,927 -0.16(-0.68%)
Dec 26, 2013 23.09 23.35 23.04 23.30 391,261 +0.29(+1.27%)
Dec 24, 2013 22.99 23.24 22.95 23.01 421,623 -0.02(-0.11%)
Dec 23, 2013 23.05 23.10 22.85 23.04 527,705 +0.07(+0.33%)
Dec 20, 2013 22.59 23.00 22.50 22.96 1,129,770 +0.47(+2.11%)
Dec 19, 2013 23.14 23.29 22.37 22.49 948,420 -0.72(-3.09%)
Dec 18, 2013 23.16 23.31 22.75 23.20 828,208 +0.05(+0.22%)
Dec 17, 2013 23.24 23.29 23.09 23.15 392,967 -0.07(-0.32%)
Dec 16, 2013 22.97 23.32 22.95 23.23 625,288 +0.30(+1.31%)
Dec 13, 2013 23.02 23.02 22.70 22.93 817,567 +0.00(+0.00%)
Dec 12, 2013 22.74 23.03 22.68 22.93 758,737 +0.21(+0.92%)
Dec 11, 2013 22.64 22.83 22.54 22.72 692,965 +0.12(+0.52%)
Dec 10, 2013 22.95 23.04 22.60 22.60 417,278 -0.43(-1.88%)
Dec 09, 2013 23.09 23.09 22.84 23.04 441,047 +0.00(+0.00%)
Dec 06, 2013 22.93 23.12 22.76 23.04 0 +0.31(+1.35%)
Dec 05, 2013 22.69 22.89 22.64 22.73 0 +0.02(+0.07%)
Dec 04, 2013 22.64 22.89 22.44 22.71 0 -0.05(-0.22%)
Dec 03, 2013 22.64 22.79 22.54 22.76 0 -0.01(-0.04%)
Dec 02, 2013 23.18 23.22 22.63 22.77 472,288 -0.43(-1.86%)
Nov 29, 2013 23.37 23.42 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 22.90 23.09 22.87 23.01 0 +0.09(+0.40%)
Nov 25, 2013 23.22 23.24 22.89 22.92 410,660 -0.26(-1.11%)
Nov 22, 2013 23.29 23.34 23.09 23.18 0 -0.11(-0.46%)
Nov 21, 2013 22.86 23.29 22.70 23.29 464,558 +0.51(+2.22%)
Nov 20, 2013 22.69 22.90 22.56 22.78 0 +0.19(+0.84%)
Nov 19, 2013 22.64 22.72 22.42 22.59 392,358 -0.08(-0.37%)
Nov 18, 2013 22.94 23.03 22.64 22.67 0 -0.25(-1.09%)
Nov 15, 2013 22.66 22.95 22.60 22.92 0 +0.22(+0.99%)
Nov 14, 2013 22.63 22.78 22.54 22.70 376,521 +0.00(+0.00%)
Nov 12, 2013 22.82 23.00 22.67 22.70 0 -0.19(-0.83%)
Nov 11, 2013 23.17 23.17 22.88 22.89 0 -0.34(-1.46%)
Nov 08, 2013 22.91 23.25 22.76 23.23 0 +0.51(+2.26%)
Nov 07, 2013 23.14 23.29 22.70 22.71 645,804 -0.32(-1.40%)
Nov 06, 2013 23.36 23.40 22.95 23.04 510,734 -0.17(-0.75%)
Nov 05, 2013 22.50 23.24 22.45 23.21 1,259,291 +0.67(+2.98%)
Nov 04, 2013 22.58 22.62 22.47 22.54 1,204,269 -0.02(-0.11%)
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.