Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.53 14.55 13.44 13.98 4,181,358 -0.52(-3.57%)
Jul 30, 2012 14.55 14.71 14.36 14.49 1,201,190 -0.05(-0.33%)
Jul 27, 2012 14.17 14.79 14.03 14.54 1,156,270 +0.48(+3.39%)
Jul 26, 2012 13.97 14.15 13.79 14.07 556,591 +0.35(+2.53%)
Jul 25, 2012 13.73 13.93 13.65 13.72 634,714 +0.01(+0.06%)
Jul 24, 2012 13.99 13.99 13.64 13.71 1,063,072 -0.31(-2.25%)
Jul 23, 2012 14.15 14.20 13.89 14.03 806,401 -0.40(-2.74%)
Jul 20, 2012 14.55 14.76 13.99 14.42 1,760,853 -0.57(-3.82%)
Jul 19, 2012 14.91 15.21 14.82 14.99 653,598 +0.08(+0.54%)
Jul 18, 2012 14.73 15.00 14.65 14.91 526,797 +0.11(+0.71%)
Jul 17, 2012 14.71 14.87 14.59 14.81 406,428 +0.18(+1.21%)
Jul 16, 2012 14.65 14.79 14.55 14.63 655,223 -0.10(-0.66%)
Jul 13, 2012 14.51 14.85 14.50 14.73 715,888 +0.32(+2.24%)
Jul 12, 2012 14.24 14.50 14.11 14.41 576,835 +0.05(+0.34%)
Jul 11, 2012 14.41 14.47 14.22 14.36 618,640 -0.01(-0.06%)
Jul 10, 2012 14.59 14.70 14.28 14.36 710,741 -0.10(-0.72%)
Jul 09, 2012 14.68 14.70 14.42 14.47 1,047,705 -0.27(-1.84%)
Jul 06, 2012 14.80 14.97 14.66 14.74 577,005 -0.20(-1.32%)
Jul 05, 2012 14.81 15.14 14.79 14.94 470,038 +0.12(+0.82%)
Jul 03, 2012 14.82 14.94 14.70 14.82 619,230 +0.03(+0.22%)
Jul 02, 2012 14.84 14.84 14.54 14.78 1,192,479 -0.07(-0.46%)
Jun 29, 2012 14.64 14.91 14.57 14.85 805,318 +0.40(+2.77%)
Jun 28, 2012 14.32 14.47 14.14 14.45 697,882 -0.02(-0.11%)
Jun 27, 2012 14.52 14.57 14.34 14.47 472,639 +0.02(+0.11%)
Jun 26, 2012 14.13 14.74 14.13 14.45 980,128 +0.29(+2.05%)
Jun 25, 2012 14.09 14.27 14.00 14.16 894,704 -0.06(-0.45%)
Jun 22, 2012 14.13 14.27 13.73 14.23 1,159,288 +0.14(+0.97%)
Jun 21, 2012 14.58 14.71 14.06 14.09 857,758 -0.48(-3.27%)
Jun 20, 2012 14.53 14.62 14.32 14.57 601,770 +0.01(+0.05%)
Jun 19, 2012 14.48 14.74 14.38 14.56 857,575 +0.10(+0.67%)
Jun 18, 2012 14.35 14.59 14.31 14.46 541,895 -0.02(-0.17%)
Jun 15, 2012 14.45 14.56 14.38 14.49 978,665 +0.05(+0.34%)
Jun 14, 2012 14.25 14.50 14.25 14.44 765,281 +0.17(+1.19%)
Jun 13, 2012 14.31 14.44 14.17 14.27 1,759,669 -0.11(-0.73%)
Jun 12, 2012 14.33 14.61 14.18 14.37 1,000,764 +0.11(+0.76%)
Jun 11, 2012 14.38 14.46 14.22 14.26 1,069,417 -0.01(-0.09%)
Jun 08, 2012 14.08 14.33 13.99 14.28 1,439,917 +0.13(+0.91%)
Jun 07, 2012 14.40 14.50 14.03 14.15 1,604,506 -0.11(-0.79%)
Jun 06, 2012 14.08 14.33 14.08 14.26 700,001 +0.22(+1.60%)
Jun 05, 2012 13.84 14.09 13.71 14.03 696,036 +0.11(+0.81%)
Jun 04, 2012 13.97 14.12 13.71 13.92 1,199,045 -0.04(-0.29%)
Jun 01, 2012 14.28 14.52 13.81 13.96 1,503,552 -0.64(-4.40%)
May 31, 2012 14.49 14.70 14.31 14.61 1,083,038 +0.09(+0.61%)
May 30, 2012 14.67 14.67 14.49 14.52 504,382 -0.30(-2.01%)
May 29, 2012 14.56 14.88 14.56 14.81 724,521 +0.33(+2.27%)
May 25, 2012 14.58 14.65 14.47 14.48 579,453 -0.03(-0.22%)
May 24, 2012 14.52 14.52 14.36 14.52 597,532 +0.06(+0.44%)
May 23, 2012 14.19 14.57 14.12 14.45 1,155,445 +0.13(+0.90%)
May 22, 2012 14.30 14.43 14.22 14.32 935,422 +0.09(+0.62%)
May 21, 2012 13.95 14.26 13.86 14.24 1,056,479 +0.33(+2.37%)
May 18, 2012 14.10 14.29 13.85 13.91 923,000 -0.22(-1.59%)
May 17, 2012 14.51 14.57 14.09 14.13 717,164 -0.33(-2.28%)
May 16, 2012 14.65 14.90 14.44 14.46 1,228,478 -0.15(-1.04%)
May 15, 2012 14.57 14.77 14.42 14.61 1,105,232 +0.01(+0.06%)
May 14, 2012 14.70 14.77 14.58 14.61 618,898 -0.25(-1.68%)
May 11, 2012 14.63 15.06 14.63 14.85 1,416,289 +0.08(+0.54%)
May 10, 2012 14.64 14.89 14.48 14.77 863,485 +0.25(+1.71%)
May 09, 2012 14.38 14.69 14.31 14.53 1,719,891 +0.07(+0.50%)
May 08, 2012 14.65 14.70 14.44 14.45 1,710,137 -0.35(-2.39%)
May 07, 2012 14.81 15.02 14.77 14.81 997,844 -0.03(-0.22%)
May 04, 2012 14.77 14.93 14.70 14.84 955,660 -0.02(-0.11%)
May 03, 2012 15.03 15.10 14.84 14.85 1,569,051 -0.27(-1.75%)
May 02, 2012 14.77 15.19 14.68 15.12 1,537,105 +0.21(+1.40%)
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.