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 (%)
Mar 30, 2012 13.49 13.59 13.20 13.34 1,037,607 -0.04(-0.30%)
Mar 29, 2012 13.12 13.65 13.06 13.38 1,773,979 +0.14(+1.03%)
Mar 28, 2012 13.46 13.55 13.15 13.24 1,060,003 -0.25(-1.84%)
Mar 27, 2012 13.80 13.80 13.49 13.49 884,498 -0.32(-2.32%)
Mar 26, 2012 13.44 13.82 13.38 13.81 1,640,435 +0.49(+3.67%)
Mar 23, 2012 13.46 13.46 13.15 13.32 817,477 -0.10(-0.78%)
Mar 22, 2012 13.14 13.48 13.03 13.42 1,235,042 +0.14(+1.02%)
Mar 21, 2012 13.44 13.46 13.27 13.29 520,057 -0.10(-0.78%)
Mar 20, 2012 13.36 13.46 13.27 13.39 552,748 -0.10(-0.71%)
Mar 19, 2012 13.34 13.54 13.31 13.49 640,780 +0.10(+0.72%)
Mar 16, 2012 13.50 13.52 13.26 13.39 768,030 -0.05(-0.36%)
Mar 15, 2012 13.22 13.61 13.10 13.44 1,064,943 +0.26(+2.01%)
Mar 14, 2012 13.28 13.33 13.14 13.18 480,420 -0.11(-0.84%)
Mar 13, 2012 13.30 13.34 13.10 13.29 744,642 +0.11(+0.85%)
Mar 12, 2012 13.32 13.46 13.12 13.18 783,166 -0.17(-1.26%)
Mar 09, 2012 13.15 13.45 13.10 13.34 978,604 +0.19(+1.45%)
Mar 08, 2012 13.14 13.15 12.97 13.15 799,345 +0.05(+0.37%)
Mar 07, 2012 13.00 13.11 12.95 13.10 909,539 +0.13(+0.98%)
Mar 06, 2012 13.11 13.21 12.86 12.98 707,648 -0.23(-1.75%)
Mar 05, 2012 12.98 13.31 12.98 13.21 1,033,626 +0.18(+1.35%)
Mar 02, 2012 13.11 13.21 12.91 13.03 1,075,976 -0.07(-0.55%)
Mar 01, 2012 13.34 13.41 13.09 13.10 1,134,772 -0.23(-1.73%)
Feb 29, 2012 13.44 13.57 13.30 13.34 1,197,211 -0.11(-0.83%)
Feb 28, 2012 13.45 13.65 13.34 13.45 1,148,721 -0.01(-0.06%)
Feb 27, 2012 13.26 13.51 13.11 13.46 1,505,075 +0.05(+0.36%)
Feb 24, 2012 13.76 13.81 13.36 13.41 1,874,537 -0.37(-2.72%)
Feb 23, 2012 13.93 13.93 13.67 13.78 2,434,725 -0.09(-0.63%)
Feb 22, 2012 14.20 14.21 13.48 13.87 3,643,585 +0.88(+6.75%)
Feb 21, 2012 13.05 13.42 12.96 12.99 1,917,289 -0.08(-0.61%)
Feb 17, 2012 13.10 13.23 12.93 13.07 1,591,067 +0.05(+0.37%)
Feb 16, 2012 12.75 13.05 12.73 13.03 1,012,580 +0.35(+2.77%)
Feb 15, 2012 12.67 12.81 12.54 12.67 792,272 +0.06(+0.51%)
Feb 14, 2012 12.60 12.65 12.43 12.61 636,116 -0.02(-0.13%)
Feb 13, 2012 12.73 12.79 12.57 12.63 645,572 -0.01(-0.06%)
Feb 10, 2012 12.68 12.75 12.62 12.63 448,659 -0.21(-1.61%)
Feb 09, 2012 12.82 12.91 12.63 12.84 587,636 +0.07(+0.56%)
Feb 08, 2012 12.93 13.12 12.68 12.77 586,417 -0.10(-0.81%)
Feb 07, 2012 12.72 12.92 12.68 12.87 652,734 +0.17(+1.32%)
Feb 06, 2012 12.72 12.84 12.66 12.71 906,909 -0.04(-0.31%)
Feb 03, 2012 12.74 13.00 12.67 12.75 1,013,663 +0.21(+1.65%)
Feb 02, 2012 12.42 12.55 12.32 12.54 555,071 +0.10(+0.77%)
Feb 01, 2012 12.17 12.44 12.07 12.44 1,077,139 +0.36(+2.97%)
Jan 31, 2012 12.27 12.28 11.93 12.08 1,660,847 -0.15(-1.24%)
Jan 30, 2012 12.20 12.31 12.04 12.24 723,946 -0.05(-0.39%)
Jan 27, 2012 12.09 12.30 12.07 12.28 530,255 +0.14(+1.18%)
Jan 26, 2012 12.24 12.29 12.04 12.14 533,741 -0.03(-0.26%)
Jan 25, 2012 12.19 12.23 12.03 12.17 1,336,927 +0.02(+0.13%)
Jan 24, 2012 12.16 12.28 12.06 12.16 806,488 -0.11(-0.91%)
Jan 23, 2012 12.04 12.40 12.02 12.27 1,052,221 -0.21(-1.66%)
Jan 20, 2012 12.55 12.71 12.44 12.48 486,669 -0.10(-0.82%)
Jan 19, 2012 12.63 12.70 12.44 12.58 1,181,263 -0.04(-0.32%)
Jan 18, 2012 12.24 12.73 12.18 12.62 1,871,262 +0.48(+3.94%)
Jan 17, 2012 12.02 12.32 12.02 12.14 854,427 -0.06(-0.46%)
Jan 13, 2012 12.19 12.47 12.17 12.20 715,264 -0.13(-1.03%)
Jan 12, 2012 12.27 12.35 12.17 12.32 320,999 +0.05(+0.39%)
Jan 11, 2012 12.18 12.33 12.03 12.28 482,021 +0.06(+0.46%)
Jan 10, 2012 12.32 12.32 12.10 12.22 657,421 +0.06(+0.52%)
Jan 09, 2012 12.21 12.26 12.05 12.16 756,502 +0.01(+0.07%)
Jan 06, 2012 12.08 12.25 11.98 12.15 693,914 +0.03(+0.26%)
Jan 05, 2012 11.85 12.12 11.63 12.12 1,464,161 +0.16(+1.33%)
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.