Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

73.20 -1.00 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.57 16.83 16.57 16.76 487,291 +0.16(+0.96%)
Dec 28, 2012 16.54 16.79 16.52 16.60 522,685 -0.06(-0.36%)
Dec 27, 2012 16.49 16.73 16.42 16.66 516,876 +0.14(+0.85%)
Dec 26, 2012 16.81 17.05 16.44 16.52 489,776 -0.30(-1.78%)
Dec 24, 2012 16.85 16.85 16.69 16.82 113,534 +0.03(+0.18%)
Dec 21, 2012 16.84 16.85 16.61 16.79 926,511 -0.19(-1.12%)
Dec 20, 2012 17.05 17.05 16.86 16.98 520,559 -0.08(-0.47%)
Dec 19, 2012 17.02 17.12 16.87 17.06 606,834 -0.08(-0.47%)
Dec 18, 2012 16.84 17.21 16.67 17.14 957,836 +0.29(+1.72%)
Dec 17, 2012 16.76 16.86 16.63 16.85 620,511 +0.18(+1.08%)
Dec 14, 2012 16.50 16.76 16.46 16.67 741,208 +0.16(+0.97%)
Dec 13, 2012 16.45 16.68 16.38 16.51 500,813 +0.01(+0.06%)
Dec 12, 2012 16.32 16.51 16.23 16.50 867,645 +0.26(+1.60%)
Dec 11, 2012 16.22 16.40 16.06 16.24 575,775 +0.16(+1.00%)
Dec 10, 2012 16.07 16.26 16.02 16.08 366,726 -0.03(-0.19%)
Dec 07, 2012 16.19 16.22 16.05 16.11 353,718 -0.02(-0.12%)
Dec 06, 2012 15.86 16.14 15.86 16.13 804,476 +0.32(+2.02%)
Dec 05, 2012 15.89 16.01 15.72 15.81 1,451,430 -0.07(-0.44%)
Dec 04, 2012 16.59 16.59 15.86 15.88 1,584,013 -0.73(-4.39%)
Nov 30, 2012 16.77 16.84 16.58 16.61 528,950 -0.19(-1.13%)
Nov 29, 2012 16.90 17.08 16.71 16.80 618,301 +0.03(+0.18%)
Nov 28, 2012 16.68 16.86 16.48 16.77 775,514 +0.02(+0.12%)
Nov 27, 2012 16.59 16.85 16.54 16.75 521,386 +0.16(+0.99%)
Nov 26, 2012 16.56 16.69 16.52 16.59 594,719 -0.02(-0.15%)
Nov 23, 2012 16.68 16.83 16.56 16.61 264,823 +0.02(+0.12%)
Nov 21, 2012 16.59 16.77 16.50 16.59 303,413 -0.01(-0.06%)
Nov 20, 2012 16.52 16.77 16.25 16.60 603,967 +0.09(+0.51%)
Nov 19, 2012 16.53 16.59 16.27 16.52 602,388 +0.19(+1.13%)
Nov 16, 2012 16.26 16.41 16.04 16.33 561,344 +0.05(+0.31%)
Nov 15, 2012 16.30 16.43 16.09 16.28 716,678 +0.03(+0.18%)
Nov 14, 2012 16.61 16.81 16.21 16.25 583,929 -0.35(-2.11%)
Nov 13, 2012 16.61 16.88 16.52 16.60 652,744 -0.13(-0.78%)
Nov 12, 2012 16.73 16.84 16.59 16.73 365,848 +0.01(+0.06%)
Nov 09, 2012 16.47 16.83 16.36 16.72 672,284 +0.13(+0.78%)
Nov 08, 2012 16.77 16.88 16.42 16.59 684,138 -0.24(-1.43%)
Nov 07, 2012 16.95 17.17 16.64 16.83 838,647 -0.26(-1.52%)
Nov 06, 2012 17.04 17.23 16.91 17.09 667,380 +0.13(+0.77%)
Nov 05, 2012 17.07 17.08 16.65 16.96 1,068,676 -0.19(-1.11%)
Nov 02, 2012 17.03 17.78 16.99 17.15 2,384,904 +0.25(+1.48%)
Nov 01, 2012 16.34 16.90 16.05 16.90 1,184,698 +0.63(+3.87%)
Oct 31, 2012 16.33 16.55 16.04 16.27 1,307,351 +0.08(+0.49%)
Oct 26, 2012 16.78 16.19 16.19 16.19 2,015,900 -0.64(-3.80%)
Oct 25, 2012 16.85 17.12 16.77 16.83 617,860 +0.05(+0.30%)
Oct 24, 2012 16.98 17.96 16.75 16.78 880,369 -0.18(-1.06%)
Oct 23, 2012 16.71 17.05 16.60 16.96 553,829 +0.18(+1.07%)
Oct 19, 2012 17.20 17.20 16.58 16.78 1,012,320 -0.58(-3.34%)
Oct 18, 2012 17.39 17.52 17.21 17.36 267,832 -0.07(-0.40%)
Oct 17, 2012 17.25 17.50 17.22 17.43 396,798 +0.19(+1.10%)
Oct 16, 2012 17.27 17.39 17.11 17.24 442,623 +0.09(+0.52%)
Oct 15, 2012 17.19 17.30 17.06 17.15 606,200 +0.06(+0.35%)
Oct 12, 2012 17.21 17.31 17.06 17.09 301,435 -0.16(-0.93%)
Oct 11, 2012 17.16 17.35 17.10 17.25 626,665 +0.15(+0.88%)
Oct 10, 2012 16.93 17.18 16.82 17.10 584,968 +0.24(+1.42%)
Oct 09, 2012 17.12 17.27 16.81 16.86 717,141 -0.24(-1.40%)
Oct 08, 2012 17.13 17.30 17.01 17.10 510,493 -0.04(-0.23%)
Oct 05, 2012 17.32 17.32 17.08 17.14 740,606 -0.08(-0.46%)
Oct 04, 2012 17.38 17.50 17.14 17.22 889,798 -0.15(-0.86%)
Oct 03, 2012 17.51 17.55 17.23 17.37 774,501 -0.14(-0.80%)
Oct 02, 2012 17.52 17.60 17.38 17.51 871,971 +0.01(+0.06%)
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.