Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

98.23 -2.05 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.98 14.04 13.82 13.85 634,416 -0.16(-1.13%)
Nov 29, 2012 14.09 14.24 13.93 14.01 741,582 +0.02(+0.18%)
Nov 28, 2012 13.91 14.06 13.74 13.98 930,141 +0.02(+0.12%)
Nov 27, 2012 13.83 14.05 13.79 13.97 625,343 +0.14(+1.00%)
Nov 26, 2012 13.81 13.91 13.77 13.83 713,298 -0.02(-0.15%)
Nov 23, 2012 13.91 14.03 13.81 13.85 317,625 +0.02(+0.12%)
Nov 21, 2012 13.83 13.98 13.76 13.83 363,909 -0.01(-0.06%)
Nov 20, 2012 13.77 13.98 13.55 13.84 724,390 +0.07(+0.51%)
Nov 19, 2012 13.78 13.83 13.57 13.77 722,496 +0.15(+1.13%)
Nov 16, 2012 13.56 13.68 13.37 13.62 673,268 +0.04(+0.31%)
Nov 15, 2012 13.59 13.69 13.42 13.57 859,574 +0.03(+0.18%)
Nov 14, 2012 13.85 14.02 13.52 13.55 700,357 -0.29(-2.11%)
Nov 13, 2012 13.85 14.07 13.77 13.84 782,892 -0.11(-0.78%)
Nov 12, 2012 13.95 14.04 13.83 13.95 438,793 +0.01(+0.06%)
Nov 09, 2012 13.73 14.03 13.64 13.94 806,329 +0.11(+0.78%)
Nov 08, 2012 13.98 14.07 13.69 13.83 820,546 -0.20(-1.43%)
Nov 07, 2012 14.13 14.32 13.87 14.03 1,005,862 -0.22(-1.52%)
Nov 06, 2012 14.21 14.37 14.10 14.25 800,447 +0.11(+0.77%)
Nov 05, 2012 14.23 14.24 13.88 14.14 1,281,756 -0.16(-1.11%)
Nov 02, 2012 14.20 14.82 14.17 14.30 2,860,423 +0.21(+1.48%)
Nov 01, 2012 13.62 14.09 13.38 14.09 1,420,911 +0.53(+3.87%)
Oct 31, 2012 13.62 13.80 13.37 13.56 1,568,020 +0.07(+0.49%)
Oct 26, 2012 13.99 13.50 13.50 13.50 2,417,845 -0.53(-3.80%)
Oct 25, 2012 14.05 14.27 13.98 14.03 741,053 +0.04(+0.30%)
Oct 24, 2012 14.16 14.97 13.97 13.99 1,055,903 -0.15(-1.06%)
Oct 23, 2012 13.93 14.22 13.84 14.14 664,255 +0.15(+1.07%)
Oct 19, 2012 14.34 14.34 13.82 13.99 1,214,163 -0.48(-3.34%)
Oct 18, 2012 14.50 14.61 14.35 14.47 321,234 -0.06(-0.40%)
Oct 17, 2012 14.38 14.59 14.36 14.53 475,914 +0.16(+1.10%)
Oct 16, 2012 14.40 14.50 14.27 14.37 530,876 +0.08(+0.52%)
Oct 15, 2012 14.33 14.42 14.22 14.30 727,068 +0.05(+0.35%)
Oct 12, 2012 14.35 14.43 14.22 14.25 361,537 -0.13(-0.93%)
Oct 11, 2012 14.31 14.47 14.26 14.38 751,614 +0.12(+0.88%)
Oct 10, 2012 14.12 14.32 14.02 14.26 701,603 +0.20(+1.42%)
Oct 09, 2012 14.27 14.40 14.02 14.06 860,129 -0.20(-1.40%)
Oct 08, 2012 14.28 14.42 14.18 14.26 612,278 -0.03(-0.23%)
Oct 05, 2012 14.44 14.44 14.24 14.29 888,273 -0.07(-0.46%)
Oct 04, 2012 14.49 14.59 14.29 14.36 1,067,212 -0.13(-0.86%)
Oct 03, 2012 14.60 14.63 14.37 14.48 928,926 -0.12(-0.80%)
Oct 02, 2012 14.61 14.67 14.49 14.60 1,045,831 +0.01(+0.06%)
Oct 01, 2012 14.33 14.69 14.23 14.59 1,226,638 +0.33(+2.34%)
Sep 28, 2012 14.34 14.49 14.24 14.26 704,634 -0.18(-1.21%)
Sep 27, 2012 14.43 14.57 14.31 14.43 485,137 +0.04(+0.29%)
Sep 26, 2012 14.30 14.57 14.24 14.39 1,237,337 +0.11(+0.76%)
Sep 25, 2012 14.40 14.79 14.25 14.28 1,198,353 -0.08(-0.52%)
Sep 24, 2012 14.27 14.47 14.22 14.36 531,410 +0.06(+0.41%)
Sep 21, 2012 14.27 14.55 14.19 14.30 1,364,803 +0.23(+1.60%)
Sep 20, 2012 14.25 14.31 14.07 14.07 911,638 -0.21(-1.46%)
Sep 19, 2012 14.36 14.42 14.18 14.28 1,049,837 +0.00(+0.00%)
Sep 18, 2012 14.22 14.38 14.02 14.28 813,610 +0.11(+0.76%)
Sep 17, 2012 14.27 14.40 14.12 14.17 1,175,051 -0.09(-0.64%)
Sep 14, 2012 14.63 14.72 14.22 14.27 1,290,314 -0.34(-2.34%)
Sep 13, 2012 14.80 14.80 14.52 14.61 896,975 -0.14(-0.96%)
Sep 12, 2012 14.82 14.97 14.65 14.75 711,282 -0.03(-0.23%)
Sep 11, 2012 14.80 15.00 14.73 14.78 704,418 -0.01(-0.06%)
Sep 10, 2012 14.66 14.82 14.57 14.79 914,451 +0.09(+0.62%)
Sep 07, 2012 14.87 14.87 14.52 14.70 874,686 -0.16(-1.09%)
Sep 06, 2012 14.55 14.92 14.54 14.86 1,053,918 +0.36(+2.49%)
Sep 05, 2012 14.37 14.52 14.28 14.50 1,016,840 +0.09(+0.63%)
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.