Texas Roadhouse Inc (NQ: TXRH )

75.64 -1.38 (-1.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.30 20.43 20.10 20.19 818,607 -0.17(-0.83%)
Mar 27, 2013 20.00 20.39 19.98 20.36 807,118 +0.24(+1.19%)
Mar 26, 2013 19.80 20.17 19.70 20.12 654,483 +0.46(+2.34%)
Mar 25, 2013 19.82 19.89 19.50 19.66 416,328 -0.16(-0.81%)
Mar 22, 2013 19.51 19.93 19.39 19.82 743,419 +0.44(+2.27%)
Mar 21, 2013 19.41 19.45 19.19 19.38 726,802 -0.09(-0.46%)
Mar 20, 2013 19.39 19.58 19.18 19.47 513,893 +0.12(+0.62%)
Mar 19, 2013 19.42 19.51 19.24 19.35 534,858 -0.03(-0.15%)
Mar 18, 2013 19.38 19.57 19.34 19.38 482,874 -0.23(-1.17%)
Mar 15, 2013 19.61 19.65 19.50 19.61 940,300 -0.07(-0.36%)
Mar 14, 2013 19.66 19.80 19.59 19.68 515,425 +0.00(+0.00%)
Mar 13, 2013 19.18 19.79 19.11 19.68 835,634 +0.57(+2.98%)
Mar 12, 2013 19.39 19.46 19.04 19.11 1,066,133 -0.23(-1.19%)
Mar 11, 2013 19.52 19.52 19.28 19.34 650,503 -0.27(-1.38%)
Mar 08, 2013 19.77 19.86 19.39 19.61 945,049 -0.18(-0.91%)
Mar 07, 2013 19.72 19.83 19.60 19.79 511,887 +0.13(+0.66%)
Mar 06, 2013 19.93 20.15 19.61 19.66 1,672,939 -0.34(-1.70%)
Mar 05, 2013 19.40 20.00 19.40 20.00 1,606,030 +0.16(+0.81%)
Mar 04, 2013 19.61 19.85 19.58 19.84 1,314,502 +0.25(+1.28%)
Mar 01, 2013 19.19 19.62 19.12 19.59 1,051,384 +0.25(+1.29%)
Feb 28, 2013 19.25 19.40 19.17 19.34 962,821 -0.01(-0.05%)
Feb 27, 2013 19.00 19.50 18.91 19.35 1,379,372 +0.31(+1.63%)
Feb 26, 2013 18.87 19.18 18.85 19.04 1,253,288 +0.19(+1.01%)
Feb 25, 2013 18.99 19.38 18.81 18.85 2,084,954 -0.15(-0.79%)
Feb 22, 2013 18.80 19.00 18.62 19.00 1,568,252 +0.21(+1.12%)
Feb 21, 2013 18.45 18.96 18.44 18.79 1,833,104 +0.15(+0.80%)
Feb 20, 2013 18.08 18.70 17.55 18.64 3,980,700 +1.14(+6.51%)
Feb 19, 2013 16.98 17.53 16.90 17.50 2,780,084 +0.39(+2.28%)
Feb 15, 2013 17.30 17.31 17.07 17.11 1,364,711 -0.08(-0.47%)
Feb 14, 2013 17.11 17.31 16.92 17.19 712,595 +0.03(+0.17%)
Feb 13, 2013 17.36 17.38 16.97 17.16 1,176,815 -0.20(-1.18%)
Feb 12, 2013 17.45 17.54 17.24 17.36 646,705 -0.04(-0.20%)
Feb 11, 2013 17.69 17.70 17.34 17.40 633,723 -0.26(-1.47%)
Feb 08, 2013 17.71 17.72 17.50 17.66 315,386 +0.00(+0.00%)
Feb 07, 2013 17.75 17.81 17.54 17.66 378,483 -0.11(-0.62%)
Feb 06, 2013 17.44 17.80 17.42 17.77 684,268 +0.30(+1.72%)
Feb 04, 2013 17.78 17.87 17.43 17.47 748,276 -0.36(-2.02%)
Feb 01, 2013 17.63 17.88 17.63 17.83 679,508 +0.24(+1.36%)
Jan 31, 2013 17.41 17.59 17.34 17.59 1,041,599 +0.19(+1.09%)
Jan 30, 2013 17.47 17.63 17.31 17.40 717,930 -0.09(-0.51%)
Jan 29, 2013 17.51 17.61 17.37 17.49 641,308 -0.03(-0.17%)
Jan 28, 2013 17.67 17.85 17.41 17.52 687,456 -0.08(-0.45%)
Jan 25, 2013 17.74 17.74 17.51 17.60 954,524 -0.02(-0.11%)
Jan 24, 2013 17.78 17.95 17.52 17.62 1,355,061 -0.17(-0.96%)
Jan 23, 2013 18.14 18.29 17.77 17.79 673,180 -0.30(-1.69%)
Jan 22, 2013 18.15 18.21 17.95 18.09 841,375 -0.27(-1.44%)
Jan 18, 2013 17.93 18.40 17.91 18.36 1,040,199 +0.48(+2.68%)
Jan 17, 2013 17.87 17.91 17.61 17.88 637,531 +0.07(+0.39%)
Jan 16, 2013 17.57 18.03 17.52 17.81 1,113,511 +0.12(+0.68%)
Jan 15, 2013 17.59 17.72 17.59 17.69 649,945 -0.02(-0.11%)
Jan 14, 2013 17.71 17.77 17.61 17.71 625,531 -0.07(-0.39%)
Jan 11, 2013 17.67 17.80 17.55 17.78 1,278,616 +0.14(+0.79%)
Jan 10, 2013 17.76 17.83 17.52 17.64 1,285,420 -0.11(-0.62%)
Jan 09, 2013 17.60 17.78 17.51 17.75 510,451 +0.13(+0.74%)
Jan 08, 2013 17.58 17.77 17.55 17.62 518,378 -0.03(-0.17%)
Jan 07, 2013 17.92 17.99 17.58 17.65 542,169 -0.35(-1.94%)
Jan 04, 2013 17.99 18.32 17.72 18.00 1,295,723 +0.64(+3.69%)
Jan 03, 2013 17.37 17.53 17.25 17.36 655,598 +0.04(+0.23%)
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.