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 (%)
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%)
Jan 04, 2012 11.81 11.99 11.73 11.96 1,016,535 +0.08(+0.67%)
Dec 30, 2011 11.88 11.96 11.79 11.88 636,143 +0.00(+0.00%)
Dec 29, 2011 11.83 11.96 11.68 11.88 510,910 +0.13(+1.09%)
Dec 28, 2011 12.03 12.04 11.75 11.75 579,192 -0.31(-2.58%)
Dec 27, 2011 11.94 12.14 11.88 12.06 323,364 +0.08(+0.67%)
Dec 23, 2011 11.97 12.11 11.93 11.98 764,592 +0.43(+3.73%)
Dec 21, 2011 11.46 11.64 11.22 11.55 1,140,520 +0.10(+0.83%)
Dec 20, 2011 11.34 11.52 11.30 11.45 624,723 +0.35(+3.16%)
Dec 19, 2011 11.41 11.61 11.06 11.10 760,782 -0.22(-1.97%)
Dec 16, 2011 11.53 11.54 11.30 11.33 1,370,814 -0.12(-1.04%)
Dec 15, 2011 11.30 11.45 11.19 11.45 596,105 +0.29(+2.57%)
Dec 14, 2011 11.23 11.31 11.06 11.16 563,017 -0.18(-1.55%)
Dec 13, 2011 11.60 11.73 11.29 11.34 655,254 -0.18(-1.52%)
Dec 12, 2011 11.47 11.53 11.35 11.51 1,158,978 -0.15(-1.30%)
Dec 09, 2011 11.52 11.72 11.48 11.66 713,094 +0.15(+1.31%)
Dec 08, 2011 11.53 11.67 11.48 11.51 1,345,260 -0.11(-0.96%)
Dec 07, 2011 11.43 11.69 11.25 11.62 1,210,608 +0.09(+0.76%)
Dec 06, 2011 11.39 11.59 11.31 11.54 3,227,848 -0.01(-0.07%)
Dec 05, 2011 11.27 11.58 11.24 11.54 1,839,141 +0.39(+3.48%)
Dec 02, 2011 11.11 11.23 11.00 11.15 1,110,075 +0.21(+1.96%)
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.