Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.79 24.00 23.64 23.65 535,437 -0.22(-0.92%)
May 30, 2013 23.83 24.03 23.78 23.87 383,073 +0.05(+0.21%)
May 29, 2013 23.79 23.96 23.65 23.82 438,850 -0.16(-0.67%)
May 28, 2013 24.01 24.05 23.83 23.98 670,713 +0.22(+0.93%)
May 24, 2013 23.71 23.92 23.60 23.76 0 -0.14(-0.59%)
May 23, 2013 23.73 24.06 23.59 23.90 0 +0.04(+0.17%)
May 22, 2013 24.23 24.63 23.78 23.86 0 -0.42(-1.73%)
May 21, 2013 24.03 24.37 24.01 24.28 0 +0.20(+0.83%)
May 20, 2013 24.08 24.37 24.03 24.08 0 -0.12(-0.50%)
May 17, 2013 24.08 24.28 24.01 24.20 0 +0.15(+0.62%)
May 16, 2013 24.07 24.21 23.81 24.05 252,870 -0.10(-0.41%)
May 15, 2013 24.04 24.33 24.04 24.15 0 +0.27(+1.13%)
May 13, 2013 24.08 24.10 23.80 23.88 0 -0.17(-0.71%)
May 10, 2013 23.80 24.07 23.80 24.05 0 +0.32(+1.35%)
May 09, 2013 23.83 24.08 23.70 23.73 0 -0.22(-0.92%)
May 08, 2013 23.98 24.15 23.87 23.95 0 -0.17(-0.70%)
May 07, 2013 23.81 24.14 23.77 24.12 0 +0.27(+1.13%)
May 06, 2013 23.64 23.86 23.52 23.85 0 +0.15(+0.63%)
May 03, 2013 23.76 24.21 23.61 23.70 0 +0.24(+1.02%)
May 02, 2013 23.07 23.50 23.05 23.46 0 +0.55(+2.40%)
May 01, 2013 23.14 23.43 22.71 22.91 1,616,572 -0.59(-2.51%)
Apr 30, 2013 23.15 24.39 22.63 23.50 0 +2.18(+10.23%)
Apr 29, 2013 21.08 21.49 21.04 21.32 1,822,223 +0.26(+1.23%)
Apr 26, 2013 20.60 21.14 20.60 21.06 1,019,779 +0.38(+1.84%)
Apr 25, 2013 20.25 20.91 20.10 20.68 942,052 +0.60(+2.99%)
Apr 24, 2013 20.03 20.14 19.89 20.08 1,252,575 +0.14(+0.70%)
Apr 23, 2013 19.73 19.97 19.60 19.94 685,295 +0.24(+1.22%)
Apr 22, 2013 19.92 19.96 19.54 19.70 460,038 -0.13(-0.66%)
Apr 19, 2013 19.80 20.03 19.80 19.83 762,927 +0.02(+0.10%)
Apr 18, 2013 19.97 20.00 19.67 19.81 506,527 -0.08(-0.40%)
Apr 17, 2013 20.07 20.14 19.63 19.89 453,615 -0.26(-1.29%)
Apr 16, 2013 20.17 20.23 19.91 20.15 585,127 +0.15(+0.75%)
Apr 15, 2013 20.40 20.44 19.97 20.00 619,530 -0.46(-2.25%)
Apr 12, 2013 20.25 20.51 20.09 20.46 757,010 +0.20(+0.99%)
Apr 11, 2013 20.28 20.46 20.18 20.26 610,362 +0.02(+0.10%)
Apr 10, 2013 20.07 20.50 20.03 20.24 698,013 +0.24(+1.20%)
Apr 09, 2013 20.14 20.23 19.91 20.00 408,053 -0.17(-0.84%)
Apr 08, 2013 20.18 20.20 20.00 20.17 462,322 +0.09(+0.45%)
Apr 05, 2013 19.79 20.22 19.33 20.08 1,243,787 -0.34(-1.67%)
Apr 04, 2013 20.15 20.46 20.15 20.42 961,231 +0.30(+1.49%)
Apr 03, 2013 19.92 20.42 19.92 20.12 969,440 +0.30(+1.51%)
Apr 02, 2013 20.06 20.14 19.79 19.82 649,448 -0.12(-0.60%)
Apr 01, 2013 20.23 20.23 19.82 19.94 631,735 -0.25(-1.24%)
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%)
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.