Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.61 13.66 13.45 13.48 651,850 -0.15(-1.13%)
Nov 29, 2012 13.71 13.86 13.56 13.63 761,961 +0.02(+0.18%)
Nov 28, 2012 13.54 13.68 13.37 13.61 955,702 +0.02(+0.12%)
Nov 27, 2012 13.46 13.67 13.42 13.59 642,528 +0.13(+0.99%)
Nov 26, 2012 13.44 13.54 13.41 13.46 732,900 -0.02(-0.15%)
Nov 23, 2012 13.54 13.65 13.44 13.48 326,354 +0.02(+0.12%)
Nov 21, 2012 13.46 13.61 13.39 13.46 373,910 -0.01(-0.06%)
Nov 20, 2012 13.41 13.61 13.19 13.47 744,297 +0.07(+0.51%)
Nov 19, 2012 13.41 13.46 13.20 13.40 742,351 +0.15(+1.13%)
Nov 16, 2012 13.19 13.32 13.02 13.25 691,771 +0.04(+0.31%)
Nov 15, 2012 13.23 13.33 13.06 13.21 883,196 +0.02(+0.19%)
Nov 14, 2012 13.48 13.64 13.15 13.19 719,603 -0.28(-2.11%)
Nov 13, 2012 13.48 13.70 13.41 13.47 804,407 -0.11(-0.78%)
Nov 12, 2012 13.58 13.66 13.46 13.58 450,851 +0.01(+0.06%)
Nov 09, 2012 13.36 13.66 13.28 13.57 828,487 +0.11(+0.78%)
Nov 08, 2012 13.61 13.70 13.32 13.46 843,095 -0.19(-1.43%)
Nov 07, 2012 13.75 13.93 13.50 13.66 1,033,504 -0.21(-1.52%)
Nov 06, 2012 13.83 13.98 13.72 13.87 822,444 +0.11(+0.77%)
Nov 05, 2012 13.85 13.86 13.51 13.76 1,316,980 -0.15(-1.11%)
Nov 02, 2012 13.82 14.43 13.79 13.92 2,939,031 +0.20(+1.48%)
Nov 01, 2012 13.26 13.71 13.02 13.71 1,459,959 +0.51(+3.88%)
Oct 31, 2012 13.25 13.43 13.02 13.20 1,611,111 +0.06(+0.49%)
Oct 26, 2012 13.62 13.14 13.14 13.14 2,484,289 -0.52(-3.80%)
Oct 25, 2012 13.67 13.89 13.61 13.66 761,418 +0.04(+0.30%)
Oct 24, 2012 13.78 14.57 13.59 13.62 1,084,920 -0.15(-1.06%)
Oct 23, 2012 13.56 13.84 13.47 13.76 682,509 +0.15(+1.07%)
Oct 19, 2012 13.96 13.96 13.45 13.62 1,247,530 -0.47(-3.34%)
Oct 18, 2012 14.11 14.22 13.97 14.09 330,062 -0.06(-0.40%)
Oct 17, 2012 14.00 14.20 13.97 14.14 488,993 +0.15(+1.10%)
Oct 16, 2012 14.01 14.11 13.88 13.99 545,465 +0.07(+0.53%)
Oct 15, 2012 13.95 14.03 13.84 13.92 747,049 +0.05(+0.35%)
Oct 12, 2012 13.97 14.05 13.84 13.87 371,472 -0.13(-0.93%)
Oct 11, 2012 13.92 14.08 13.88 14.00 772,269 +0.12(+0.88%)
Oct 10, 2012 13.74 13.94 13.65 13.88 720,883 +0.19(+1.42%)
Oct 09, 2012 13.89 14.01 13.64 13.68 883,767 -0.19(-1.40%)
Oct 08, 2012 13.90 14.04 13.80 13.88 629,104 -0.03(-0.23%)
Oct 05, 2012 14.05 14.05 13.86 13.91 912,684 -0.06(-0.46%)
Oct 04, 2012 14.10 14.20 13.91 13.97 1,096,540 -0.12(-0.86%)
Oct 03, 2012 14.21 14.24 13.98 14.10 954,454 -0.11(-0.80%)
Oct 02, 2012 14.22 14.28 14.10 14.21 1,074,571 +0.01(+0.06%)
Oct 01, 2012 13.95 14.30 13.85 14.20 1,260,347 +0.32(+2.34%)
Sep 28, 2012 13.96 14.10 13.86 13.88 723,998 -0.17(-1.21%)
Sep 27, 2012 14.05 14.18 13.92 14.05 498,469 +0.04(+0.29%)
Sep 26, 2012 13.92 14.18 13.86 14.01 1,271,340 +0.11(+0.76%)
Sep 25, 2012 14.01 14.40 13.87 13.90 1,231,285 -0.07(-0.52%)
Sep 24, 2012 13.88 14.08 13.84 13.97 546,013 +0.06(+0.41%)
Sep 21, 2012 13.88 14.16 13.81 13.92 1,402,309 +0.22(+1.60%)
Sep 20, 2012 13.87 13.93 13.69 13.70 936,691 -0.20(-1.46%)
Sep 19, 2012 13.97 14.03 13.80 13.90 1,078,687 +0.00(+0.00%)
Sep 18, 2012 13.84 14.00 13.64 13.90 835,969 +0.11(+0.76%)
Sep 17, 2012 13.89 14.01 13.75 13.79 1,207,343 -0.09(-0.64%)
Sep 14, 2012 14.24 14.32 13.84 13.88 1,325,773 -0.33(-2.34%)
Sep 13, 2012 14.40 14.40 14.14 14.22 921,624 -0.14(-0.96%)
Sep 12, 2012 14.42 14.57 14.26 14.35 730,829 -0.03(-0.23%)
Sep 11, 2012 14.40 14.60 14.34 14.39 723,776 -0.01(-0.06%)
Sep 10, 2012 14.27 14.42 14.18 14.40 939,581 +0.09(+0.62%)
Sep 07, 2012 14.48 14.48 14.13 14.31 898,724 -0.16(-1.09%)
Sep 06, 2012 14.16 14.52 14.15 14.46 1,082,881 +0.35(+2.49%)
Sep 05, 2012 13.98 14.13 13.90 14.11 1,044,784 +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.