Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.26 14.41 14.20 14.41 1,271,650 +0.16(+1.09%)
Jan 30, 2013 14.31 14.44 14.18 14.25 876,494 -0.07(-0.51%)
Jan 29, 2013 14.34 14.42 14.23 14.33 782,949 -0.02(-0.17%)
Jan 28, 2013 14.47 14.62 14.26 14.35 839,290 -0.07(-0.45%)
Jan 25, 2013 14.53 14.53 14.34 14.42 1,165,343 -0.02(-0.11%)
Jan 24, 2013 14.56 14.70 14.35 14.43 1,654,345 -0.14(-0.96%)
Jan 23, 2013 14.86 14.98 14.56 14.57 821,861 -0.25(-1.69%)
Jan 22, 2013 14.87 14.92 14.70 14.82 1,027,204 -0.22(-1.44%)
Jan 18, 2013 14.69 15.07 14.67 15.04 1,269,941 +0.39(+2.68%)
Jan 17, 2013 14.64 14.67 14.42 14.65 778,338 +0.06(+0.39%)
Jan 16, 2013 14.39 14.77 14.35 14.59 1,359,445 +0.10(+0.68%)
Jan 15, 2013 14.41 14.51 14.41 14.49 793,494 -0.02(-0.11%)
Jan 14, 2013 14.51 14.56 14.42 14.51 763,688 -0.06(-0.39%)
Jan 11, 2013 14.47 14.58 14.38 14.56 1,561,016 +0.11(+0.79%)
Jan 10, 2013 14.55 14.60 14.35 14.45 1,569,322 -0.09(-0.62%)
Jan 09, 2013 14.42 14.56 14.34 14.54 623,191 +0.11(+0.74%)
Jan 08, 2013 14.40 14.56 14.38 14.43 632,868 -0.02(-0.17%)
Jan 07, 2013 14.68 14.74 14.40 14.46 661,914 -0.29(-1.94%)
Jan 04, 2013 14.74 15.01 14.51 14.74 1,581,901 +0.52(+3.69%)
Jan 03, 2013 14.23 14.36 14.13 14.22 800,395 +0.03(+0.23%)
Jan 02, 2013 14.10 14.19 13.73 14.19 967,327 +0.46(+3.34%)
Dec 31, 2012 13.57 13.79 13.57 13.73 594,915 +0.13(+0.96%)
Dec 28, 2012 13.55 13.75 13.53 13.60 638,127 -0.05(-0.36%)
Dec 27, 2012 13.51 13.71 13.45 13.65 631,035 +0.11(+0.85%)
Dec 26, 2012 13.77 13.97 13.47 13.53 597,949 -0.25(-1.78%)
Dec 24, 2012 13.80 13.80 13.67 13.78 138,609 +0.02(+0.18%)
Dec 21, 2012 13.79 13.80 13.61 13.75 1,131,143 -0.16(-1.12%)
Dec 20, 2012 13.97 13.97 13.81 13.91 635,531 -0.07(-0.47%)
Dec 19, 2012 13.94 14.02 13.82 13.97 740,861 +0.02(+0.12%)
Dec 18, 2012 13.71 14.02 13.57 13.96 1,176,249 +0.24(+1.72%)
Dec 17, 2012 13.65 13.73 13.54 13.72 762,005 +0.15(+1.08%)
Dec 14, 2012 13.44 13.65 13.40 13.57 910,224 +0.13(+0.97%)
Dec 13, 2012 13.40 13.58 13.34 13.44 615,012 +0.01(+0.06%)
Dec 12, 2012 13.29 13.44 13.22 13.44 1,065,492 +0.21(+1.60%)
Dec 11, 2012 13.21 13.35 13.08 13.22 707,068 +0.13(+1.00%)
Dec 10, 2012 13.09 13.24 13.05 13.09 450,349 +0.05(+0.37%)
Dec 07, 2012 13.11 13.13 13.00 13.05 436,816 -0.02(-0.12%)
Dec 06, 2012 12.84 13.07 12.84 13.06 993,469 +0.26(+2.02%)
Dec 05, 2012 12.87 12.96 12.73 12.80 1,792,410 -0.06(-0.44%)
Dec 04, 2012 13.43 13.43 12.84 12.86 1,956,141 -0.59(-4.39%)
Nov 30, 2012 13.58 13.64 13.43 13.45 653,214 -0.15(-1.13%)
Nov 29, 2012 13.69 13.83 13.53 13.60 763,556 +0.02(+0.18%)
Nov 28, 2012 13.51 13.65 13.34 13.58 957,703 +0.02(+0.12%)
Nov 27, 2012 13.43 13.64 13.39 13.56 643,873 +0.13(+0.99%)
Nov 26, 2012 13.41 13.51 13.38 13.43 734,434 -0.02(-0.15%)
Nov 23, 2012 13.51 13.63 13.41 13.45 327,037 +0.02(+0.12%)
Nov 21, 2012 13.43 13.58 13.36 13.43 374,693 -0.01(-0.06%)
Nov 20, 2012 13.38 13.58 13.16 13.44 745,855 +0.07(+0.51%)
Nov 19, 2012 13.39 13.43 13.17 13.37 743,905 +0.15(+1.13%)
Nov 16, 2012 13.17 13.29 12.99 13.22 693,219 +0.04(+0.31%)
Nov 15, 2012 13.20 13.30 13.03 13.18 885,045 +0.02(+0.18%)
Nov 14, 2012 13.45 13.61 13.13 13.16 721,109 -0.28(-2.11%)
Nov 13, 2012 13.45 13.67 13.38 13.44 806,091 -0.11(-0.78%)
Nov 12, 2012 13.55 13.64 13.43 13.55 451,795 +0.01(+0.06%)
Nov 09, 2012 13.34 13.63 13.25 13.54 830,221 +0.11(+0.78%)
Nov 08, 2012 13.58 13.67 13.30 13.43 844,860 -0.19(-1.43%)
Nov 07, 2012 13.73 13.90 13.47 13.63 1,035,668 -0.21(-1.52%)
Nov 06, 2012 13.80 13.95 13.69 13.84 824,165 +0.11(+0.77%)
Nov 05, 2012 13.82 13.83 13.48 13.73 1,319,737 -0.15(-1.11%)
Nov 02, 2012 13.79 14.40 13.76 13.89 2,945,183 +0.20(+1.48%)
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.