Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.50 27.71 27.20 27.42 0 -0.01(-0.04%)
Oct 30, 2013 27.58 27.89 27.36 27.43 713,949 -0.22(-0.80%)
Oct 29, 2013 29.00 29.07 27.31 27.65 0 -0.65(-2.30%)
Oct 28, 2013 28.00 28.81 27.50 28.30 2,119,136 +0.40(+1.43%)
Oct 25, 2013 27.52 27.96 27.32 27.90 0 +0.52(+1.90%)
Oct 24, 2013 27.15 27.46 26.97 27.38 505,768 +0.26(+0.96%)
Oct 23, 2013 26.98 27.28 26.82 27.12 587,050 -0.02(-0.07%)
Oct 22, 2013 26.89 27.32 26.72 27.14 563,856 +0.46(+1.72%)
Oct 21, 2013 26.51 26.69 26.45 26.68 332,839 +0.14(+0.53%)
Oct 18, 2013 26.60 26.76 26.40 26.54 399,513 +0.13(+0.49%)
Oct 17, 2013 26.23 26.41 26.12 26.41 582,024 +0.15(+0.57%)
Oct 16, 2013 26.14 26.44 26.14 26.26 411,226 +0.24(+0.92%)
Oct 15, 2013 26.29 26.44 25.97 26.02 404,331 -0.25(-0.95%)
Oct 14, 2013 26.09 26.63 25.79 26.27 757,239 +0.47(+1.82%)
Oct 11, 2013 25.63 25.92 25.53 25.80 0 +0.19(+0.74%)
Oct 10, 2013 25.35 25.66 25.25 25.61 391,752 +0.45(+1.79%)
Oct 09, 2013 25.19 25.37 24.77 25.16 641,653 -0.09(-0.36%)
Oct 08, 2013 25.65 25.75 25.22 25.25 769,368 -0.49(-1.90%)
Oct 07, 2013 25.70 25.87 25.50 25.74 0 -0.19(-0.73%)
Oct 04, 2013 25.76 26.13 25.70 25.93 0 +0.13(+0.50%)
Oct 03, 2013 25.95 26.04 25.58 25.80 0 -0.25(-0.96%)
Oct 02, 2013 25.98 26.38 25.79 26.05 618,170 -0.04(-0.15%)
Oct 01, 2013 26.24 26.39 25.82 26.09 1,084,588 +0.05(+0.19%)
Sep 27, 2013 25.66 26.16 25.66 26.04 0 -0.01(-0.04%)
Sep 26, 2013 26.10 26.40 26.01 26.05 410,539 -0.04(-0.13%)
Sep 25, 2013 25.78 26.21 25.61 26.08 593,599 +0.32(+1.26%)
Sep 24, 2013 25.65 26.01 25.50 25.76 453,424 +0.10(+0.39%)
Sep 23, 2013 25.78 25.88 25.34 25.66 541,421 -0.10(-0.39%)
Sep 20, 2013 26.30 26.37 25.73 25.76 0 -0.41(-1.57%)
Sep 19, 2013 26.26 26.46 25.88 26.17 338,211 +0.06(+0.23%)
Sep 18, 2013 26.27 26.30 25.67 26.11 0 -0.07(-0.27%)
Sep 17, 2013 25.76 26.37 25.61 26.18 0 +0.56(+2.19%)
Sep 16, 2013 25.89 25.87 25.61 25.62 612,786 +0.03(+0.12%)
Sep 13, 2013 25.43 25.67 25.33 25.59 0 +0.29(+1.15%)
Sep 12, 2013 25.13 25.50 25.09 25.30 0 +0.20(+0.80%)
Sep 11, 2013 24.91 25.52 24.91 25.10 0 +0.13(+0.52%)
Sep 10, 2013 25.08 25.08 24.91 24.97 1,508,881 +0.08(+0.32%)
Sep 09, 2013 24.82 24.94 24.75 24.89 0 +0.10(+0.40%)
Sep 06, 2013 25.04 25.04 24.53 24.79 0 -0.09(-0.36%)
Sep 05, 2013 25.06 25.12 24.87 24.88 0 -0.10(-0.40%)
Sep 04, 2013 25.01 25.05 24.89 24.98 0 +0.03(+0.12%)
Sep 03, 2013 25.19 25.19 24.79 24.95 0 +0.10(+0.40%)
Aug 30, 2013 25.30 25.36 24.78 24.85 0 -0.40(-1.58%)
Aug 29, 2013 25.06 25.39 25.05 25.25 225,036 +0.25(+1.00%)
Aug 28, 2013 24.90 25.19 24.86 25.00 0 +0.16(+0.64%)
Aug 27, 2013 25.21 25.25 24.82 24.84 370,653 -0.54(-2.13%)
Aug 26, 2013 25.53 25.57 25.28 25.38 0 +0.00(+0.00%)
Aug 23, 2013 25.54 25.62 25.22 25.38 0 -0.05(-0.20%)
Aug 22, 2013 25.40 25.63 25.32 25.43 438,862 +0.16(+0.63%)
Aug 21, 2013 25.42 25.61 25.17 25.27 0 -0.11(-0.43%)
Aug 20, 2013 25.22 25.58 25.21 25.38 499,976 +0.26(+1.04%)
Aug 19, 2013 25.48 25.53 25.12 25.12 423,631 -0.14(-0.55%)
Aug 16, 2013 24.70 25.34 24.70 25.26 0 +0.48(+1.94%)
Aug 15, 2013 24.80 25.09 24.64 24.78 381,285 -0.25(-1.00%)
Aug 14, 2013 25.04 25.13 24.90 25.03 271,688 -0.04(-0.16%)
Aug 13, 2013 25.21 25.30 24.90 25.07 274,950 -0.18(-0.71%)
Aug 12, 2013 25.14 25.49 24.90 25.25 652,333 +0.23(+0.92%)
Aug 09, 2013 24.96 25.20 24.85 25.02 403,320 -0.03(-0.12%)
Aug 08, 2013 24.81 25.22 24.78 25.05 294,474 +0.35(+1.42%)
Aug 07, 2013 24.82 25.06 24.67 24.70 344,190 -0.26(-1.04%)
Aug 06, 2013 25.31 25.32 24.92 24.96 582,382 -0.36(-1.42%)
Aug 05, 2013 25.35 25.44 25.09 25.32 729,694 -0.10(-0.39%)
Aug 02, 2013 25.20 25.49 24.98 25.42 760,681 +0.20(+0.79%)
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.