Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.22 13.40 12.99 13.17 1,614,483 +0.06(+0.49%)
Oct 26, 2012 13.59 13.11 13.11 13.11 2,489,490 -0.52(-3.80%)
Oct 25, 2012 13.64 13.86 13.58 13.63 763,012 +0.04(+0.30%)
Oct 24, 2012 13.75 14.54 13.56 13.59 1,087,191 -0.15(-1.06%)
Oct 23, 2012 13.53 13.81 13.44 13.73 683,938 +0.15(+1.07%)
Oct 19, 2012 13.93 13.93 13.43 13.59 1,250,141 -0.47(-3.34%)
Oct 18, 2012 14.08 14.19 13.94 14.06 330,753 -0.06(-0.40%)
Oct 17, 2012 13.97 14.17 13.94 14.11 490,016 +0.15(+1.10%)
Oct 16, 2012 13.98 14.08 13.86 13.96 546,607 +0.07(+0.52%)
Oct 15, 2012 13.92 14.00 13.81 13.89 748,613 +0.05(+0.35%)
Oct 12, 2012 13.94 14.02 13.81 13.84 372,250 -0.13(-0.93%)
Oct 11, 2012 13.90 14.05 13.85 13.97 773,885 +0.12(+0.88%)
Oct 10, 2012 13.71 13.91 13.62 13.85 722,393 +0.19(+1.42%)
Oct 09, 2012 13.86 13.98 13.61 13.65 885,617 -0.19(-1.40%)
Oct 08, 2012 13.87 14.01 13.77 13.85 630,421 -0.03(-0.23%)
Oct 05, 2012 14.03 14.03 13.83 13.88 914,594 -0.06(-0.46%)
Oct 04, 2012 14.07 14.17 13.88 13.94 1,098,835 -0.12(-0.86%)
Oct 03, 2012 14.18 14.21 13.95 14.07 956,452 -0.11(-0.80%)
Oct 02, 2012 14.19 14.25 14.07 14.18 1,076,820 +0.01(+0.06%)
Oct 01, 2012 13.92 14.27 13.82 14.17 1,262,986 +0.32(+2.34%)
Sep 28, 2012 13.93 14.07 13.83 13.85 725,513 -0.17(-1.21%)
Sep 27, 2012 14.02 14.15 13.90 14.02 499,513 +0.04(+0.29%)
Sep 26, 2012 13.89 14.15 13.83 13.98 1,274,001 +0.11(+0.76%)
Sep 25, 2012 13.98 14.37 13.84 13.87 1,233,862 -0.07(-0.52%)
Sep 24, 2012 13.86 14.05 13.81 13.94 547,156 +0.06(+0.41%)
Sep 21, 2012 13.86 14.13 13.78 13.89 1,405,244 +0.22(+1.60%)
Sep 20, 2012 13.84 13.90 13.66 13.67 938,652 -0.20(-1.46%)
Sep 19, 2012 13.94 14.00 13.77 13.87 1,080,945 +0.00(+0.00%)
Sep 18, 2012 13.81 13.97 13.61 13.87 837,719 +0.11(+0.76%)
Sep 17, 2012 13.86 13.98 13.72 13.77 1,209,870 -0.09(-0.64%)
Sep 14, 2012 14.21 14.29 13.81 13.86 1,328,548 -0.33(-2.34%)
Sep 13, 2012 14.37 14.37 14.11 14.19 923,554 -0.14(-0.96%)
Sep 12, 2012 14.39 14.54 14.23 14.32 732,358 -0.03(-0.23%)
Sep 11, 2012 14.37 14.57 14.31 14.36 725,291 -0.01(-0.06%)
Sep 10, 2012 14.24 14.39 14.15 14.37 941,548 +0.09(+0.62%)
Sep 07, 2012 14.45 14.45 14.10 14.28 900,605 -0.16(-1.09%)
Sep 06, 2012 14.13 14.49 14.12 14.43 1,085,148 +0.35(+2.49%)
Sep 05, 2012 13.95 14.10 13.87 14.08 1,046,971 +0.09(+0.63%)
Sep 04, 2012 13.86 14.07 13.67 13.99 1,091,683 +0.16(+1.17%)
Aug 31, 2012 14.10 14.10 13.79 13.83 428,114 -0.19(-1.32%)
Aug 30, 2012 13.91 14.11 13.90 14.02 452,285 +0.01(+0.06%)
Aug 29, 2012 13.89 14.09 13.83 14.01 296,001 +0.16(+1.16%)
Aug 27, 2012 13.84 13.97 13.74 13.85 865,739 +0.06(+0.47%)
Aug 24, 2012 13.75 13.94 13.67 13.78 493,321 -0.04(-0.29%)
Aug 23, 2012 14.07 14.12 13.82 13.82 1,510,288 -0.27(-1.94%)
Aug 22, 2012 14.09 14.20 14.05 14.10 648,212 -0.02(-0.11%)
Aug 21, 2012 14.02 14.14 13.95 14.12 1,909,513 +0.18(+1.27%)
Aug 20, 2012 13.97 13.98 13.78 13.94 1,036,880 -0.02(-0.12%)
Aug 17, 2012 13.94 14.16 13.88 13.95 1,080,458 +0.02(+0.12%)
Aug 16, 2012 13.80 13.98 13.66 13.94 658,303 +0.10(+0.70%)
Aug 15, 2012 13.74 14.03 13.74 13.84 1,063,296 +0.03(+0.23%)
Aug 14, 2012 13.96 14.01 13.78 13.81 759,208 -0.06(-0.46%)
Aug 13, 2012 14.02 14.05 13.86 13.87 500,736 -0.22(-1.54%)
Aug 10, 2012 14.11 14.13 13.94 14.09 641,514 -0.07(-0.51%)
Aug 09, 2012 14.13 14.25 14.05 14.16 658,773 +0.08(+0.57%)
Aug 08, 2012 14.07 14.30 13.90 14.08 566,676 -0.12(-0.85%)
Aug 07, 2012 14.20 14.38 14.18 14.20 430,484 +0.05(+0.34%)
Aug 06, 2012 14.04 14.32 14.02 14.16 780,358 +0.17(+1.21%)
Aug 03, 2012 14.09 14.31 13.92 13.99 1,035,263 +0.03(+0.23%)
Aug 02, 2012 13.78 14.04 13.78 13.95 941,072 +0.15(+1.05%)
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.