Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.88 20.93 20.45 20.51 0 -0.33(-1.58%)
Aug 29, 2013 20.68 20.95 20.67 20.84 272,691 +0.21(+1.00%)
Aug 28, 2013 20.55 20.79 20.51 20.63 0 +0.13(+0.64%)
Aug 27, 2013 20.80 20.84 20.48 20.50 449,145 -0.45(-2.13%)
Aug 26, 2013 21.07 21.10 20.86 20.94 0 +0.00(+0.00%)
Aug 23, 2013 21.08 21.14 20.81 20.94 0 -0.04(-0.20%)
Aug 22, 2013 20.96 21.15 20.90 20.99 531,798 +0.13(+0.63%)
Aug 21, 2013 20.98 21.13 20.77 20.85 0 -0.09(-0.43%)
Aug 20, 2013 20.81 21.11 20.80 20.94 605,854 +0.21(+1.04%)
Aug 19, 2013 21.03 21.07 20.73 20.73 513,342 -0.12(-0.55%)
Aug 16, 2013 20.38 20.91 20.38 20.85 0 +0.40(+1.94%)
Aug 15, 2013 20.47 20.71 20.33 20.45 462,028 -0.21(-1.00%)
Aug 14, 2013 20.66 20.74 20.55 20.66 329,222 -0.03(-0.16%)
Aug 13, 2013 20.80 20.88 20.55 20.69 333,175 -0.15(-0.71%)
Aug 12, 2013 20.75 21.04 20.55 20.84 790,476 +0.19(+0.92%)
Aug 09, 2013 20.60 20.80 20.51 20.65 488,730 -0.02(-0.12%)
Aug 08, 2013 20.47 20.81 20.45 20.67 356,834 +0.29(+1.42%)
Aug 07, 2013 20.48 20.68 20.36 20.38 417,078 -0.21(-1.04%)
Aug 06, 2013 20.89 20.90 20.57 20.60 705,711 -0.30(-1.42%)
Aug 05, 2013 20.92 20.99 20.71 20.90 884,219 -0.08(-0.39%)
Aug 02, 2013 20.80 21.04 20.61 20.98 921,768 +0.16(+0.79%)
Aug 01, 2013 20.32 21.07 20.10 20.81 1,337,170 +0.61(+3.02%)
Jul 31, 2013 19.78 20.51 19.76 20.20 0 +0.42(+2.13%)
Jul 30, 2013 19.81 19.81 18.96 19.78 0 -0.08(-0.42%)
Jul 29, 2013 19.91 19.96 19.45 19.86 0 -0.03(-0.17%)
Jul 26, 2013 19.38 19.92 19.24 19.90 0 +0.34(+1.73%)
Jul 25, 2013 19.50 19.66 19.24 19.56 830,814 +0.03(+0.17%)
Jul 24, 2013 19.95 20.05 19.53 19.53 0 -0.40(-1.99%)
Jul 23, 2013 20.27 20.41 19.80 19.92 0 -0.34(-1.67%)
Jul 22, 2013 20.15 20.27 19.97 20.26 0 +0.09(+0.45%)
Jul 19, 2013 20.34 20.52 20.17 20.17 0 -0.16(-0.77%)
Jul 18, 2013 20.12 20.33 20.09 20.33 0 +0.23(+1.13%)
Jul 17, 2013 20.60 20.60 20.07 20.10 746,069 -0.37(-1.79%)
Jul 16, 2013 20.44 20.63 20.28 20.47 0 -0.22(-1.08%)
Jul 15, 2013 20.86 20.96 20.60 20.69 0 -0.12(-0.59%)
Jul 12, 2013 20.29 21.04 20.28 20.81 0 -0.06(-0.28%)
Jul 11, 2013 20.98 21.07 20.72 20.87 0 -0.02(-0.08%)
Jul 10, 2013 21.14 21.21 20.57 20.89 0 -0.32(-1.52%)
Jul 09, 2013 21.18 21.28 21.15 21.21 697,956 +0.06(+0.27%)
Jul 08, 2013 21.41 21.45 21.05 21.15 785,671 -0.15(-0.70%)
Jul 05, 2013 21.22 21.32 21.01 21.30 0 +0.28(+1.33%)
Jul 03, 2013 20.97 21.06 20.81 21.02 0 +0.03(+0.16%)
Jul 02, 2013 20.78 20.99 20.78 20.99 0 +0.18(+0.87%)
Jul 01, 2013 20.64 20.89 20.64 20.80 0 +0.16(+0.76%)
Jun 28, 2013 20.63 20.85 20.55 20.65 927,273 -0.02(-0.08%)
Jun 27, 2013 20.68 20.94 20.62 20.66 0 +0.11(+0.52%)
Jun 26, 2013 20.32 20.63 20.24 20.56 0 +0.35(+1.71%)
Jun 25, 2013 20.25 20.32 20.03 20.21 0 +0.18(+0.91%)
Jun 24, 2013 19.90 20.17 19.68 20.03 0 +0.01(+0.04%)
Jun 21, 2013 20.30 20.42 19.97 20.02 1,023,427 -0.21(-1.06%)
Jun 20, 2013 20.50 20.61 20.09 20.23 0 -0.48(-2.31%)
Jun 19, 2013 20.85 20.94 20.65 20.71 0 -0.11(-0.52%)
Jun 18, 2013 20.55 21.09 20.47 20.82 0 +0.40(+1.98%)
Jun 17, 2013 20.38 20.52 20.23 20.42 782,013 +0.25(+1.23%)
Jun 14, 2013 20.06 20.58 19.93 20.17 0 +0.03(+0.16%)
Jun 13, 2013 19.86 20.17 19.68 20.14 383,930 +0.28(+1.41%)
Jun 12, 2013 20.48 20.48 19.79 19.86 650,756 -0.20(-0.99%)
Jun 11, 2013 20.00 20.30 19.84 20.05 391,991 -0.14(-0.69%)
Jun 10, 2013 20.08 20.40 20.05 20.19 0 +0.21(+1.07%)
Jun 07, 2013 19.13 20.17 18.99 19.98 0 +0.39(+2.01%)
Jun 06, 2013 19.37 19.67 19.34 19.58 942,094 +0.18(+0.93%)
Jun 05, 2013 19.65 19.85 19.36 19.40 0 -0.30(-1.54%)
Jun 04, 2013 19.86 20.12 19.59 19.71 0 -0.10(-0.50%)
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.