Texas Roadhouse Inc (NQ: TXRH )

76.86 +0.85 (+1.12%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.33 25.48 25.17 25.28 322,258 -0.13(-0.51%)
May 29, 2014 25.49 25.50 25.19 25.41 368,297 -0.04(-0.16%)
May 28, 2014 25.44 25.75 25.22 25.45 522,160 +0.01(+0.04%)
May 27, 2014 25.14 25.69 25.07 25.44 395,513 +0.52(+2.09%)
May 23, 2014 25.18 24.92 24.92 24.92 436,400 +0.12(+0.48%)
May 22, 2014 24.34 24.86 24.31 24.80 156,764 +0.44(+1.81%)
May 21, 2014 24.26 24.46 23.95 24.36 363,446 +0.15(+0.62%)
May 20, 2014 24.47 24.47 23.91 24.21 558,965 -0.30(-1.24%)
May 19, 2014 24.25 24.56 24.25 24.52 370,481 +0.19(+0.76%)
May 16, 2014 23.93 24.33 23.80 24.33 659,190 +0.34(+1.42%)
May 15, 2014 24.28 24.33 23.80 23.99 605,679 -0.36(-1.48%)
May 14, 2014 24.76 24.95 24.18 24.35 722,468 -0.41(-1.66%)
May 13, 2014 24.74 25.00 24.43 24.76 579,447 -0.03(-0.12%)
May 12, 2014 24.42 24.88 24.38 24.79 447,788 +0.54(+2.23%)
May 09, 2014 24.21 24.33 24.04 24.25 408,177 -0.03(-0.12%)
May 08, 2014 23.95 24.50 23.95 24.28 567,997 +0.08(+0.33%)
May 07, 2014 24.61 24.80 23.96 24.20 631,740 -0.52(-2.10%)
May 06, 2014 24.66 26.07 24.51 24.72 1,570,375 +0.00(+0.00%)
May 05, 2014 25.37 25.37 24.63 24.72 883,289 -0.77(-3.02%)
May 02, 2014 25.07 25.65 25.07 25.49 657,033 +0.42(+1.68%)
May 01, 2014 24.83 25.18 24.76 25.07 719,580 +0.33(+1.33%)
Apr 30, 2014 24.18 24.84 23.91 24.74 577,031 +0.42(+1.73%)
Apr 29, 2014 24.12 24.66 24.04 24.32 524,940 +0.39(+1.63%)
Apr 28, 2014 24.56 24.63 23.73 23.93 469,959 -0.51(-2.09%)
Apr 25, 2014 24.63 24.78 24.30 24.44 380,764 -0.31(-1.25%)
Apr 24, 2014 24.71 24.82 24.25 24.75 398,133 +0.22(+0.90%)
Apr 23, 2014 25.13 25.23 24.50 24.53 518,405 -0.70(-2.77%)
Apr 22, 2014 24.80 25.32 24.80 25.23 224,928 +0.41(+1.65%)
Apr 21, 2014 24.81 25.11 24.76 24.82 292,882 -0.01(-0.04%)
Apr 17, 2014 25.20 24.83 24.83 24.83 367,800 -0.34(-1.35%)
Apr 16, 2014 25.01 25.25 24.89 25.17 320,211 +0.24(+0.96%)
Apr 15, 2014 25.20 25.36 24.53 24.93 455,144 -0.12(-0.48%)
Apr 14, 2014 24.95 25.21 24.86 25.05 394,163 +0.40(+1.62%)
Apr 11, 2014 25.02 25.26 24.61 24.65 431,930 -0.63(-2.49%)
Apr 10, 2014 25.84 25.91 25.17 25.28 544,789 -0.51(-1.98%)
Apr 09, 2014 25.42 25.81 25.18 25.79 430,959 +0.40(+1.58%)
Apr 08, 2014 25.43 25.60 25.11 25.39 903,134 -0.12(-0.47%)
Apr 07, 2014 25.94 26.02 25.22 25.51 550,163 -0.50(-1.92%)
Apr 04, 2014 26.69 26.83 25.90 26.01 394,936 -0.61(-2.29%)
Apr 03, 2014 26.76 26.97 26.51 26.62 425,600 -0.13(-0.49%)
Apr 02, 2014 26.79 27.11 26.52 26.75 738,931 +0.07(+0.26%)
Apr 01, 2014 26.19 26.75 26.14 26.68 523,405 +0.60(+2.30%)
Mar 31, 2014 25.91 26.28 25.72 26.08 375,230 +0.27(+1.05%)
Mar 28, 2014 25.92 26.33 25.68 25.81 519,940 -0.12(-0.46%)
Mar 27, 2014 26.38 26.38 25.41 25.93 866,267 -0.39(-1.48%)
Mar 26, 2014 26.17 26.78 25.40 26.32 1,533,944 +0.37(+1.43%)
Mar 25, 2014 26.19 26.19 25.70 25.95 389,312 -0.13(-0.50%)
Mar 24, 2014 26.26 26.30 25.55 26.08 483,461 -0.14(-0.53%)
Mar 21, 2014 25.22 26.84 25.22 26.22 648,563 -0.25(-0.94%)
Mar 20, 2014 26.10 26.56 26.02 26.47 411,476 +0.29(+1.11%)
Mar 19, 2014 26.54 26.64 26.11 26.18 603,615 -0.43(-1.62%)
Mar 18, 2014 26.18 26.70 26.14 26.61 506,470 +0.41(+1.56%)
Mar 17, 2014 26.05 26.32 25.94 26.20 557,811 +0.21(+0.81%)
Mar 14, 2014 25.79 26.07 25.62 25.99 431,145 +0.12(+0.46%)
Mar 13, 2014 26.17 26.22 25.82 25.87 605,752 -0.24(-0.92%)
Mar 12, 2014 25.76 26.19 25.67 26.11 485,219 +0.27(+1.04%)
Mar 11, 2014 26.18 26.25 25.75 25.84 320,546 -0.30(-1.15%)
Mar 10, 2014 26.10 26.26 25.91 26.14 313,258 +0.02(+0.08%)
Mar 07, 2014 25.82 26.18 25.62 26.12 543,850 +0.45(+1.75%)
Mar 06, 2014 26.01 26.05 25.61 25.67 801,769 -0.27(-1.04%)
Mar 05, 2014 26.31 26.52 25.78 25.94 712,143 -0.48(-1.82%)
Mar 04, 2014 26.51 26.72 26.35 26.42 652,393 +0.24(+0.92%)
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.