Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.91 22.35 21.69 22.03 603,436 +0.16(+0.72%)
Feb 27, 2014 21.72 21.88 21.46 21.87 796,772 +0.04(+0.19%)
Feb 26, 2014 21.63 22.02 21.59 21.83 884,120 +0.22(+1.04%)
Feb 25, 2014 21.91 22.33 21.15 21.60 1,807,954 -0.27(-1.22%)
Feb 24, 2014 21.71 22.10 21.57 21.87 1,299,268 +0.28(+1.31%)
Feb 21, 2014 21.93 22.07 21.55 21.58 905,592 -0.36(-1.63%)
Feb 20, 2014 21.28 22.08 21.14 21.94 2,113,843 +0.70(+3.29%)
Feb 19, 2014 21.16 21.47 20.98 21.24 776,500 +0.05(+0.24%)
Feb 18, 2014 21.25 21.33 21.10 21.19 499,969 -0.11(-0.51%)
Feb 14, 2014 21.05 21.30 21.30 21.30 585,789 +0.19(+0.91%)
Feb 13, 2014 20.47 21.13 20.43 21.11 628,874 +0.43(+2.09%)
Feb 12, 2014 21.03 21.28 20.60 20.68 620,870 -0.35(-1.66%)
Feb 11, 2014 20.99 21.27 20.93 21.03 814,826 +0.01(+0.04%)
Feb 10, 2014 21.15 21.18 20.68 21.02 1,382,923 +0.72(+3.53%)
Feb 07, 2014 20.08 20.35 19.96 20.30 1,212,891 +0.50(+2.52%)
Feb 06, 2014 19.41 19.84 19.41 19.80 1,013,571 +0.47(+2.41%)
Feb 05, 2014 19.25 19.43 19.05 19.34 1,330,310 -0.06(-0.30%)
Feb 04, 2014 19.65 19.79 19.34 19.39 1,003,060 -0.12(-0.60%)
Feb 03, 2014 20.15 20.26 19.49 19.51 1,123,937 -0.68(-3.38%)
Jan 31, 2014 20.12 20.37 20.12 20.19 936,266 -0.18(-0.90%)
Jan 30, 2014 20.27 20.45 20.13 20.38 718,635 +0.24(+1.20%)
Jan 29, 2014 20.39 20.47 20.12 20.14 744,018 -0.38(-1.87%)
Jan 28, 2014 20.43 20.65 20.43 20.52 693,318 +0.07(+0.33%)
Jan 27, 2014 20.65 20.76 20.35 20.45 960,906 -0.23(-1.13%)
Jan 24, 2014 20.94 21.11 20.47 20.68 1,700,267 -0.49(-2.32%)
Jan 23, 2014 21.45 21.62 20.96 21.18 1,314,805 -0.42(-1.97%)
Jan 22, 2014 21.65 21.88 21.53 21.60 657,396 +0.02(+0.12%)
Jan 21, 2014 21.68 21.93 21.50 21.58 764,275 -0.07(-0.31%)
Jan 17, 2014 22.28 21.64 21.64 21.64 565,494 -0.67(-2.99%)
Jan 16, 2014 22.26 22.56 22.24 22.31 446,314 +0.02(+0.11%)
Jan 15, 2014 22.22 22.44 22.22 22.28 467,656 +0.07(+0.30%)
Jan 14, 2014 21.86 22.23 21.66 22.22 535,204 +0.47(+2.18%)
Jan 13, 2014 22.22 22.28 21.66 21.74 643,509 -0.47(-2.14%)
Jan 10, 2014 22.46 22.55 22.14 22.22 507,974 -0.19(-0.86%)
Jan 09, 2014 22.43 22.56 22.22 22.41 554,368 +0.02(+0.07%)
Jan 08, 2014 22.59 22.71 22.26 22.39 1,237,600 -0.29(-1.29%)
Jan 07, 2014 22.53 22.77 22.41 22.68 637,308 +0.22(+0.96%)
Jan 06, 2014 23.23 23.23 22.40 22.47 751,663 -0.66(-2.84%)
Jan 03, 2014 22.88 23.27 22.88 23.12 624,254 +0.24(+1.06%)
Jan 02, 2014 23.01 23.12 22.70 22.88 452,855 -0.27(-1.15%)
Dec 31, 2013 23.15 23.15 23.15 23.15 595,636 -0.03(-0.11%)
Dec 30, 2013 23.22 23.29 22.96 23.17 364,013 +0.03(+0.14%)
Dec 27, 2013 23.39 23.39 23.01 23.14 310,976 -0.16(-0.68%)
Dec 26, 2013 23.08 23.35 23.03 23.30 391,322 +0.29(+1.27%)
Dec 24, 2013 22.98 23.23 22.94 23.01 421,689 -0.03(-0.11%)
Dec 23, 2013 23.05 23.10 22.84 23.03 527,788 +0.07(+0.33%)
Dec 20, 2013 22.58 23.00 22.49 22.96 1,129,946 +0.47(+2.11%)
Dec 19, 2013 23.13 23.29 22.37 22.48 948,568 -0.72(-3.09%)
Dec 18, 2013 23.16 23.31 22.75 23.20 828,337 +0.05(+0.22%)
Dec 17, 2013 23.24 23.28 23.08 23.15 393,028 -0.07(-0.32%)
Dec 16, 2013 22.97 23.32 22.95 23.22 625,386 +0.30(+1.31%)
Dec 13, 2013 23.02 23.02 22.70 22.92 817,695 +0.00(+0.00%)
Dec 12, 2013 22.73 23.02 22.68 22.92 758,855 +0.21(+0.92%)
Dec 11, 2013 22.63 22.82 22.54 22.72 693,073 +0.12(+0.52%)
Dec 10, 2013 22.95 23.03 22.59 22.60 417,343 -0.43(-1.88%)
Dec 09, 2013 23.08 23.09 22.83 23.03 441,115 +0.00(+0.00%)
Dec 06, 2013 22.93 23.12 22.76 23.03 0 +0.31(+1.35%)
Dec 05, 2013 22.68 22.89 22.64 22.73 0 +0.02(+0.07%)
Dec 04, 2013 22.64 22.88 22.44 22.71 0 -0.05(-0.22%)
Dec 03, 2013 22.64 22.78 22.54 22.76 0 -0.01(-0.04%)
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.