Texas Roadhouse Inc (NQ: TXRH )

80.86 USD -2.08 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.35 14.60 14.30 14.33 1,260,328 -0.25(-1.71%)
Oct 28, 2011 14.93 15.05 14.55 14.58 702,757 -0.42(-2.80%)
Oct 27, 2011 14.69 15.13 14.54 15.00 867,278 +0.67(+4.68%)
Oct 26, 2011 14.34 14.47 13.96 14.33 823,946 +0.24(+1.70%)
Oct 25, 2011 14.19 14.26 13.99 14.09 678,505 -0.22(-1.54%)
Oct 24, 2011 13.67 14.39 13.65 14.31 1,053,110 +0.70(+5.14%)
Oct 21, 2011 13.45 13.64 13.29 13.61 1,325,756 +0.33(+2.48%)
Oct 20, 2011 13.25 13.41 13.11 13.28 1,621,350 -0.04(-0.30%)
Oct 19, 2011 13.55 13.61 13.21 13.32 1,244,733 -0.25(-1.84%)
Oct 18, 2011 13.41 13.63 13.24 13.57 985,591 +0.15(+1.12%)
Oct 17, 2011 13.75 13.89 13.39 13.42 896,332 -0.50(-3.59%)
Oct 14, 2011 14.03 14.03 13.68 13.92 550,770 +0.00(+0.00%)
Oct 13, 2011 13.69 14.04 13.69 13.92 942,702 +0.10(+0.72%)
Oct 12, 2011 13.56 13.94 13.51 13.82 1,317,676 +0.32(+2.37%)
Oct 11, 2011 13.15 13.59 13.13 13.50 1,785,389 +0.32(+2.43%)
Oct 10, 2011 13.16 13.44 13.00 13.18 1,182,708 +0.28(+2.17%)
Oct 07, 2011 13.04 13.30 12.79 12.90 1,545,301 -0.06(-0.46%)
Oct 06, 2011 12.85 13.11 12.75 12.96 2,163,210 -0.26(-1.97%)
Oct 05, 2011 13.12 13.56 12.93 13.22 1,435,318 +0.11(+0.84%)
Oct 04, 2011 12.37 13.13 12.21 13.11 2,249,652 +0.62(+4.96%)
Oct 03, 2011 13.10 13.18 12.47 12.49 1,467,329 -0.73(-5.52%)
Sep 30, 2011 13.45 13.60 13.17 13.22 1,404,273 -0.38(-2.79%)
Sep 29, 2011 14.02 14.19 13.37 13.60 1,543,940 -0.08(-0.58%)
Sep 28, 2011 13.93 13.93 13.54 13.68 1,621,155 -0.20(-1.44%)
Sep 27, 2011 14.58 14.58 13.73 13.88 1,308,463 -0.46(-3.21%)
Sep 26, 2011 14.05 14.36 13.80 14.34 1,274,708 +0.44(+3.17%)
Sep 23, 2011 13.52 13.95 13.51 13.90 828,384 +0.38(+2.81%)
Sep 22, 2011 13.10 13.84 13.10 13.52 1,406,055 +0.06(+0.45%)
Sep 21, 2011 13.79 14.03 13.46 13.46 1,391,204 -0.31(-2.25%)
Sep 20, 2011 14.35 14.49 13.75 13.77 1,003,219 -0.52(-3.64%)
Sep 19, 2011 14.09 14.38 13.95 14.29 925,073 -0.09(-0.63%)
Sep 16, 2011 14.37 14.63 14.24 14.38 1,342,231 +0.04(+0.28%)
Sep 15, 2011 14.28 14.46 14.16 14.34 709,974 +0.17(+1.20%)
Sep 14, 2011 13.93 14.38 13.79 14.17 859,373 +0.41(+2.98%)
Sep 13, 2011 13.63 13.86 13.46 13.76 988,474 +0.15(+1.10%)
Sep 12, 2011 13.10 13.63 13.07 13.61 975,842 +0.24(+1.80%)
Sep 09, 2011 13.75 13.80 13.13 13.37 1,548,399 -0.60(-4.29%)
Sep 08, 2011 13.97 14.20 13.79 13.97 898,193 -0.08(-0.57%)
Sep 07, 2011 13.86 14.13 13.62 14.05 1,190,040 +0.31(+2.26%)
Sep 06, 2011 13.22 13.77 13.19 13.74 1,093,065 +0.09(+0.66%)
Sep 02, 2011 13.77 13.94 13.61 13.65 861,872 -0.43(-3.05%)
Sep 01, 2011 14.39 14.60 13.99 14.08 1,854,650 -0.22(-1.54%)
Aug 31, 2011 14.22 14.42 14.03 14.30 1,447,557 +0.18(+1.27%)
Aug 30, 2011 13.97 14.23 13.91 14.12 1,215,918 +0.06(+0.43%)
Aug 29, 2011 13.59 14.06 13.59 14.06 821,258 +0.60(+4.46%)
Aug 26, 2011 13.03 13.52 12.93 13.46 1,101,071 +0.37(+2.83%)
Aug 25, 2011 13.77 13.87 13.03 13.09 1,228,108 -0.60(-4.38%)
Aug 24, 2011 13.56 13.74 13.34 13.69 782,594 +0.12(+0.88%)
Aug 23, 2011 13.17 13.58 13.01 13.57 2,004,557 +0.50(+3.83%)
Aug 22, 2011 13.48 13.57 12.88 13.07 1,564,173 -0.04(-0.31%)
Aug 19, 2011 12.90 13.64 12.82 13.11 1,084,211 +0.01(+0.08%)
Aug 18, 2011 13.89 14.22 12.97 13.10 1,146,998 -1.28(-8.90%)
Aug 17, 2011 14.34 14.43 14.09 14.38 673,764 +0.17(+1.20%)
Aug 16, 2011 14.34 14.58 14.10 14.21 704,691 -0.19(-1.32%)
Aug 15, 2011 14.57 14.65 14.14 14.40 1,327,013 -0.09(-0.62%)
Aug 12, 2011 14.57 14.66 14.21 14.49 658,223 +0.06(+0.42%)
Aug 11, 2011 13.83 14.59 13.83 14.43 1,110,928 +0.70(+5.10%)
Aug 10, 2011 13.80 14.33 13.71 13.73 1,220,293 -0.34(-2.45%)
Aug 09, 2011 13.99 14.10 13.23 14.07 2,200,056 +0.51(+3.80%)
Aug 08, 2011 14.17 14.97 13.56 13.56 2,287,919 -1.50(-9.96%)
Aug 05, 2011 15.15 15.46 14.71 15.06 1,501,239 +0.06(+0.40%)
Aug 04, 2011 15.49 15.61 14.99 15.00 1,257,432 -0.77(-4.88%)
Aug 03, 2011 15.29 15.84 15.10 15.77 1,687,820 +0.39(+2.54%)
Aug 02, 2011 14.82 15.70 14.76 15.38 3,975,464 -1.24(-7.49%)
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.