Texas Roadhouse Inc (NQ: TXRH )

95.15 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.25 16.40 16.20 16.27 946,768 +0.00(+0.00%)
Apr 28, 2011 16.05 16.36 15.99 16.27 854,751 +0.12(+0.74%)
Apr 27, 2011 16.38 16.55 16.08 16.15 669,254 -0.24(-1.46%)
Apr 26, 2011 16.50 16.70 16.31 16.39 428,608 -0.10(-0.61%)
Apr 25, 2011 16.32 16.50 16.29 16.49 276,826 +0.10(+0.61%)
Apr 21, 2011 16.76 16.76 16.33 16.39 474,138 -0.23(-1.41%)
Apr 20, 2011 16.53 16.63 16.45 16.62 352,225 +0.27(+1.68%)
Apr 19, 2011 16.50 16.50 16.19 16.35 319,223 -0.03(-0.18%)
Apr 18, 2011 16.40 16.43 16.21 16.38 401,880 -0.21(-1.27%)
Apr 15, 2011 16.29 16.60 16.22 16.59 559,164 +0.32(+1.97%)
Apr 14, 2011 16.02 16.30 16.00 16.27 722,586 +0.22(+1.37%)
Apr 13, 2011 16.33 16.36 16.04 16.05 751,240 -0.23(-1.41%)
Apr 12, 2011 16.16 16.38 15.98 16.28 515,484 +0.04(+0.25%)
Apr 11, 2011 16.43 16.44 15.96 16.24 1,151,284 -0.14(-0.85%)
Apr 08, 2011 16.85 16.91 16.29 16.38 367,993 -0.32(-1.92%)
Apr 07, 2011 17.04 17.21 16.66 16.70 588,566 -0.44(-2.54%)
Apr 06, 2011 17.28 17.33 17.04 17.14 471,182 -0.09(-0.55%)
Apr 05, 2011 17.11 17.42 17.09 17.23 340,833 +0.06(+0.35%)
Apr 04, 2011 17.10 17.27 17.04 17.17 770,234 +0.12(+0.70%)
Apr 01, 2011 17.10 17.25 16.96 17.05 559,901 +0.06(+0.35%)
Mar 31, 2011 16.78 17.07 16.70 16.99 955,027 +0.20(+1.22%)
Mar 30, 2011 16.50 17.03 16.32 16.79 1,379,911 +0.34(+2.04%)
Mar 29, 2011 16.32 16.54 16.23 16.45 861,819 +0.09(+0.55%)
Mar 28, 2011 16.49 16.60 16.27 16.36 351,663 -0.04(-0.24%)
Mar 25, 2011 16.42 16.80 16.38 16.40 894,726 +0.06(+0.37%)
Mar 24, 2011 16.13 16.41 16.06 16.34 567,483 +0.23(+1.43%)
Mar 23, 2011 16.08 16.22 15.92 16.11 635,745 +0.04(+0.25%)
Mar 22, 2011 16.25 16.42 16.05 16.07 455,140 -0.19(-1.17%)
Mar 21, 2011 16.36 16.40 16.22 16.26 372,515 +0.14(+0.87%)
Mar 18, 2011 16.11 16.44 15.87 16.12 865,468 +0.15(+0.94%)
Mar 17, 2011 16.44 16.53 15.97 15.97 464,226 -0.24(-1.48%)
Mar 16, 2011 16.46 16.47 16.21 16.21 596,504 -0.29(-1.76%)
Mar 15, 2011 16.20 16.64 16.07 16.50 512,541 -0.04(-0.24%)
Mar 14, 2011 16.52 16.70 16.46 16.54 365,112 -0.26(-1.55%)
Mar 11, 2011 16.65 16.93 16.56 16.80 436,607 +0.08(+0.48%)
Mar 10, 2011 16.64 17.00 16.61 16.72 1,035,719 -0.20(-1.18%)
Mar 09, 2011 16.79 17.00 16.53 16.92 1,064,409 +0.06(+0.33%)
Mar 08, 2011 16.67 16.99 16.63 16.86 1,563,648 +0.20(+1.23%)
Mar 07, 2011 16.93 17.12 16.65 16.66 1,218,051 -0.27(-1.59%)
Mar 04, 2011 17.00 17.12 16.83 16.93 1,120,605 -0.06(-0.35%)
Mar 03, 2011 16.67 17.10 16.67 16.99 1,044,070 +0.40(+2.41%)
Mar 02, 2011 16.67 16.88 16.28 16.59 1,559,582 -0.14(-0.84%)
Mar 01, 2011 16.92 17.03 16.73 16.73 1,643,769 -0.25(-1.47%)
Feb 28, 2011 17.10 17.30 16.95 16.98 647,864 -0.06(-0.35%)
Feb 25, 2011 16.83 17.25 16.83 17.04 666,935 +0.21(+1.25%)
Feb 24, 2011 17.11 17.11 16.69 16.83 1,013,622 -0.26(-1.52%)
Feb 23, 2011 16.92 18.01 16.80 17.09 1,888,906 -0.65(-3.66%)
Feb 22, 2011 18.12 18.26 17.73 17.74 851,659 -0.59(-3.22%)
Feb 18, 2011 18.18 18.46 18.07 18.33 557,074 +0.29(+1.61%)
Feb 17, 2011 17.96 18.16 17.79 18.04 362,357 +0.06(+0.33%)
Feb 16, 2011 17.94 18.16 17.80 17.98 571,749 +0.11(+0.62%)
Feb 15, 2011 18.28 18.29 17.87 17.87 673,182 -0.39(-2.14%)
Feb 14, 2011 18.06 18.36 17.89 18.26 652,013 +0.10(+0.55%)
Feb 11, 2011 17.81 18.24 17.75 18.16 402,305 +0.23(+1.28%)
Feb 10, 2011 17.63 18.01 17.54 17.93 625,174 +0.23(+1.30%)
Feb 09, 2011 17.58 17.84 17.46 17.70 570,853 +0.13(+0.74%)
Feb 08, 2011 17.33 17.67 17.28 17.57 345,567 +0.20(+1.15%)
Feb 07, 2011 17.60 17.60 17.35 17.37 774,583 -0.24(-1.36%)
Feb 04, 2011 17.57 17.73 17.39 17.61 392,554 +0.06(+0.34%)
Feb 03, 2011 17.24 17.55 17.13 17.55 743,775 +0.33(+1.92%)
Feb 02, 2011 17.06 17.29 17.05 17.22 391,749 +0.07(+0.41%)
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.