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 (%)
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 26.09 593,599 +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 25.34 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%)
Aug 01, 2013 24.62 25.53 24.35 25.22 1,103,487 +0.74(+3.02%)
Jul 31, 2013 23.97 24.85 23.95 24.48 0 +0.51(+2.13%)
Jul 30, 2013 24.00 24.00 22.97 23.97 0 -0.10(-0.42%)
Jul 29, 2013 24.13 24.19 23.57 24.07 0 -0.04(-0.17%)
Jul 26, 2013 23.49 24.14 23.32 24.11 0 +0.41(+1.73%)
Jul 25, 2013 23.63 23.82 23.32 23.70 685,622 +0.04(+0.17%)
Jul 24, 2013 24.18 24.30 23.66 23.66 0 -0.48(-1.99%)
Jul 23, 2013 24.56 24.74 23.99 24.14 0 -0.41(-1.67%)
Jul 22, 2013 24.42 24.56 24.20 24.55 0 +0.11(+0.45%)
Jul 19, 2013 24.65 24.87 24.44 24.44 0 -0.19(-0.77%)
Jul 18, 2013 24.38 24.64 24.34 24.63 0 +0.27(+1.13%)
Jul 17, 2013 24.96 24.96 24.32 24.36 615,687 -0.45(-1.79%)
Jul 16, 2013 24.77 25.00 24.57 24.80 0 -0.27(-1.08%)
Jul 15, 2013 25.28 25.40 24.96 25.07 0 -0.15(-0.59%)
Jul 12, 2013 24.59 25.49 24.57 25.22 0 -0.07(-0.28%)
Jul 11, 2013 25.42 25.54 25.11 25.29 0 -0.02(-0.08%)
Jul 10, 2013 25.62 25.70 24.92 25.31 0 -0.39(-1.52%)
Jul 09, 2013 25.67 25.79 25.63 25.70 575,982 +0.07(+0.27%)
Jul 08, 2013 25.94 25.99 25.51 25.63 648,368 -0.18(-0.70%)
Jul 05, 2013 25.71 25.83 25.46 25.81 0 +0.34(+1.33%)
Jul 03, 2013 25.41 25.52 25.22 25.47 0 +0.04(+0.16%)
Jul 02, 2013 25.18 25.44 25.18 25.43 0 +0.22(+0.87%)
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.