Texas Roadhouse Inc (NQ: TXRH )

76.95 +3.34 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 16.67 16.73 16.44 16.62 955,717 +0.11(+0.64%)
Jul 29, 2011 16.46 16.65 16.26 16.52 539,988 -0.02(-0.12%)
Jul 28, 2011 16.73 16.88 16.53 16.54 466,527 -0.21(-1.25%)
Jul 27, 2011 17.18 17.24 16.66 16.75 1,010,248 -0.63(-3.62%)
Jul 26, 2011 17.53 17.56 17.29 17.38 468,637 -0.11(-0.63%)
Jul 25, 2011 17.45 17.65 17.35 17.49 295,020 -0.10(-0.57%)
Jul 22, 2011 17.61 17.77 17.55 17.59 433,982 -0.02(-0.11%)
Jul 21, 2011 17.75 17.75 17.46 17.61 842,883 -0.15(-0.84%)
Jul 20, 2011 18.02 18.02 17.66 17.76 310,626 -0.30(-1.66%)
Jul 19, 2011 17.99 18.09 17.77 18.06 545,864 +0.27(+1.52%)
Jul 18, 2011 17.88 18.07 17.70 17.79 328,704 -0.17(-0.95%)
Jul 15, 2011 18.06 18.22 17.78 17.96 473,086 -0.05(-0.28%)
Jul 14, 2011 18.28 18.35 17.77 18.01 481,881 -0.20(-1.10%)
Jul 13, 2011 18.05 18.32 18.02 18.21 346,769 +0.21(+1.17%)
Jul 12, 2011 18.04 18.21 17.96 18.00 360,518 -0.08(-0.44%)
Jul 11, 2011 18.05 18.40 17.82 18.08 555,511 -0.20(-1.09%)
Jul 08, 2011 17.98 18.36 17.79 18.28 648,570 +0.03(+0.16%)
Jul 07, 2011 18.29 18.37 18.00 18.25 555,420 +0.02(+0.11%)
Jul 06, 2011 18.13 18.34 18.01 18.23 616,303 +0.03(+0.16%)
Jul 05, 2011 18.04 18.29 17.67 18.20 801,443 +0.15(+0.83%)
Jul 01, 2011 17.60 18.14 17.41 18.05 943,864 +0.52(+2.94%)
Jun 30, 2011 17.77 17.93 17.48 17.54 827,614 -0.14(-0.76%)
Jun 29, 2011 17.79 17.79 17.57 17.67 926,539 -0.06(-0.34%)
Jun 28, 2011 17.54 17.79 17.46 17.73 638,582 +0.25(+1.43%)
Jun 27, 2011 17.32 17.51 17.16 17.48 707,037 +0.12(+0.69%)
Jun 24, 2011 17.32 17.47 17.17 17.36 1,483,739 +0.09(+0.52%)
Jun 23, 2011 16.71 17.46 16.65 17.27 963,369 +0.38(+2.25%)
Jun 22, 2011 16.66 17.10 16.59 16.89 870,800 +0.13(+0.78%)
Jun 21, 2011 16.62 16.94 16.51 16.76 804,882 +0.22(+1.33%)
Jun 20, 2011 16.51 16.62 16.00 16.54 1,839,196 +0.69(+4.35%)
Jun 17, 2011 16.18 16.34 15.83 15.85 1,886,596 -0.24(-1.49%)
Jun 16, 2011 16.16 16.29 15.91 16.09 674,840 +0.01(+0.06%)
Jun 15, 2011 16.27 16.47 16.02 16.08 763,652 -0.35(-2.13%)
Jun 14, 2011 16.20 16.46 16.15 16.43 463,385 +0.43(+2.69%)
Jun 13, 2011 15.91 16.13 15.71 16.00 578,365 +0.04(+0.25%)
Jun 10, 2011 15.96 16.19 15.81 15.96 1,031,074 -0.13(-0.81%)
Jun 09, 2011 16.04 16.09 15.86 16.09 949,236 +0.06(+0.37%)
Jun 08, 2011 16.25 16.32 16.02 16.03 1,069,194 -0.33(-2.02%)
Jun 07, 2011 16.45 16.56 16.34 16.36 773,120 -0.04(-0.24%)
Jun 06, 2011 16.53 16.57 16.18 16.40 840,141 +0.00(+0.00%)
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.