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 (%)
Dec 31, 2012 13.52 13.74 13.52 13.68 597,064 +0.13(+0.96%)
Dec 28, 2012 13.50 13.70 13.48 13.55 640,431 -0.05(-0.36%)
Dec 27, 2012 13.46 13.66 13.40 13.60 633,313 +0.11(+0.85%)
Dec 26, 2012 13.72 13.92 13.42 13.48 600,109 -0.24(-1.78%)
Dec 24, 2012 13.75 13.75 13.62 13.73 139,110 +0.02(+0.18%)
Dec 21, 2012 13.74 13.75 13.56 13.70 1,135,228 -0.16(-1.12%)
Dec 20, 2012 13.92 13.92 13.76 13.86 637,826 -0.07(-0.47%)
Dec 19, 2012 13.89 13.97 13.77 13.92 743,536 -0.07(-0.47%)
Dec 18, 2012 13.74 14.05 13.61 13.99 1,173,610 +0.24(+1.72%)
Dec 17, 2012 13.68 13.76 13.57 13.75 760,295 +0.15(+1.08%)
Dec 14, 2012 13.47 13.68 13.43 13.61 908,181 +0.13(+0.97%)
Dec 13, 2012 13.43 13.61 13.37 13.47 613,632 +0.01(+0.06%)
Dec 12, 2012 13.32 13.47 13.25 13.47 1,063,101 +0.21(+1.60%)
Dec 11, 2012 13.24 13.38 13.11 13.25 705,481 +0.13(+1.00%)
Dec 10, 2012 13.12 13.27 13.08 13.12 449,339 +0.05(+0.37%)
Dec 07, 2012 13.14 13.16 13.03 13.07 435,835 -0.02(-0.12%)
Dec 06, 2012 12.87 13.10 12.87 13.09 991,239 +0.26(+2.02%)
Dec 05, 2012 12.90 12.99 12.76 12.83 1,788,387 -0.06(-0.44%)
Dec 04, 2012 13.46 13.46 12.87 12.89 1,951,750 -0.59(-4.39%)
Nov 30, 2012 13.61 13.67 13.46 13.48 651,748 -0.15(-1.13%)
Nov 29, 2012 13.72 13.86 13.56 13.63 761,843 +0.02(+0.18%)
Nov 28, 2012 13.54 13.68 13.37 13.61 955,554 +0.02(+0.12%)
Nov 27, 2012 13.46 13.68 13.42 13.59 642,428 +0.13(+1.00%)
Nov 26, 2012 13.44 13.54 13.41 13.46 732,786 -0.02(-0.15%)
Nov 23, 2012 13.54 13.66 13.44 13.48 326,303 +0.02(+0.12%)
Nov 21, 2012 13.46 13.61 13.39 13.46 373,852 -0.01(-0.06%)
Nov 20, 2012 13.41 13.61 13.19 13.47 744,181 +0.07(+0.51%)
Nov 19, 2012 13.42 13.46 13.20 13.40 742,235 +0.15(+1.13%)
Nov 16, 2012 13.20 13.32 13.02 13.25 691,663 +0.04(+0.31%)
Nov 15, 2012 13.23 13.33 13.06 13.21 883,058 +0.02(+0.18%)
Nov 14, 2012 13.48 13.64 13.16 13.19 719,491 -0.28(-2.11%)
Nov 13, 2012 13.48 13.70 13.41 13.47 804,282 -0.11(-0.78%)
Nov 12, 2012 13.58 13.67 13.46 13.58 450,781 +0.01(+0.06%)
Nov 09, 2012 13.37 13.66 13.28 13.57 828,358 +0.11(+0.78%)
Nov 08, 2012 13.61 13.70 13.33 13.46 842,964 -0.19(-1.43%)
Nov 07, 2012 13.76 13.93 13.50 13.66 1,033,343 -0.21(-1.52%)
Nov 06, 2012 13.83 13.98 13.72 13.87 822,316 +0.11(+0.77%)
Nov 05, 2012 13.85 13.86 13.51 13.76 1,316,775 -0.15(-1.11%)
Nov 02, 2012 13.82 14.43 13.79 13.92 2,938,573 +0.20(+1.48%)
Nov 01, 2012 13.26 13.72 13.03 13.72 1,459,732 +0.51(+3.87%)
Oct 31, 2012 13.25 13.43 13.02 13.20 1,610,860 +0.06(+0.49%)
Oct 26, 2012 13.62 13.14 13.14 13.14 2,483,903 -0.52(-3.80%)
Oct 25, 2012 13.68 13.89 13.61 13.66 761,299 +0.04(+0.30%)
Oct 24, 2012 13.78 14.58 13.59 13.62 1,084,751 -0.15(-1.06%)
Oct 23, 2012 13.56 13.84 13.47 13.76 682,403 +0.15(+1.07%)
Oct 19, 2012 13.96 13.96 13.46 13.62 1,247,336 -0.47(-3.34%)
Oct 18, 2012 14.11 14.22 13.97 14.09 330,010 -0.06(-0.40%)
Oct 17, 2012 14.00 14.20 13.98 14.15 488,916 +0.15(+1.10%)
Oct 16, 2012 14.02 14.11 13.89 13.99 545,380 +0.07(+0.52%)
Oct 15, 2012 13.95 14.04 13.85 13.92 746,932 +0.05(+0.35%)
Oct 12, 2012 13.97 14.05 13.85 13.87 371,414 -0.13(-0.93%)
Oct 11, 2012 13.93 14.08 13.88 14.00 772,148 +0.12(+0.88%)
Oct 10, 2012 13.74 13.94 13.65 13.88 720,771 +0.19(+1.42%)
Oct 09, 2012 13.89 14.02 13.64 13.68 883,629 -0.19(-1.40%)
Oct 08, 2012 13.90 14.04 13.81 13.88 629,006 -0.03(-0.23%)
Oct 05, 2012 14.06 14.06 13.86 13.91 912,542 -0.06(-0.46%)
Oct 04, 2012 14.11 14.20 13.91 13.98 1,096,369 -0.12(-0.86%)
Oct 03, 2012 14.21 14.24 13.98 14.10 954,305 -0.11(-0.80%)
Oct 02, 2012 14.22 14.28 14.11 14.21 1,074,404 +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.