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 (%)
Sep 28, 2012 13.93 14.07 13.83 13.85 725,513 -0.17(-1.21%)
Sep 27, 2012 14.02 14.15 13.90 14.02 499,513 +0.04(+0.29%)
Sep 26, 2012 13.89 14.15 13.83 13.98 1,274,001 +0.11(+0.76%)
Sep 25, 2012 13.98 14.37 13.84 13.87 1,233,862 -0.07(-0.52%)
Sep 24, 2012 13.86 14.05 13.81 13.94 547,156 +0.06(+0.41%)
Sep 21, 2012 13.86 14.13 13.78 13.89 1,405,244 +0.22(+1.60%)
Sep 20, 2012 13.84 13.90 13.66 13.67 938,652 -0.20(-1.46%)
Sep 19, 2012 13.94 14.00 13.77 13.87 1,080,945 +0.00(+0.00%)
Sep 18, 2012 13.81 13.97 13.61 13.87 837,719 +0.11(+0.76%)
Sep 17, 2012 13.86 13.98 13.72 13.77 1,209,870 -0.09(-0.64%)
Sep 14, 2012 14.21 14.29 13.81 13.86 1,328,548 -0.33(-2.34%)
Sep 13, 2012 14.37 14.37 14.11 14.19 923,554 -0.14(-0.96%)
Sep 12, 2012 14.39 14.54 14.23 14.32 732,358 -0.03(-0.23%)
Sep 11, 2012 14.37 14.57 14.31 14.36 725,291 -0.01(-0.06%)
Sep 10, 2012 14.24 14.39 14.15 14.37 941,548 +0.09(+0.62%)
Sep 07, 2012 14.45 14.45 14.10 14.28 900,605 -0.16(-1.09%)
Sep 06, 2012 14.13 14.49 14.12 14.43 1,085,148 +0.35(+2.49%)
Sep 05, 2012 13.95 14.10 13.87 14.08 1,046,971 +0.09(+0.63%)
Sep 04, 2012 13.86 14.07 13.67 13.99 1,091,683 +0.16(+1.17%)
Aug 31, 2012 14.10 14.10 13.79 13.83 428,114 -0.19(-1.32%)
Aug 30, 2012 13.91 14.11 13.90 14.02 452,285 +0.01(+0.06%)
Aug 29, 2012 13.89 14.09 13.83 14.01 296,001 +0.16(+1.16%)
Aug 27, 2012 13.84 13.97 13.74 13.85 865,739 +0.06(+0.47%)
Aug 24, 2012 13.75 13.94 13.67 13.78 493,321 -0.04(-0.29%)
Aug 23, 2012 14.07 14.12 13.82 13.82 1,510,288 -0.27(-1.94%)
Aug 22, 2012 14.09 14.20 14.05 14.10 648,212 -0.02(-0.11%)
Aug 21, 2012 14.02 14.14 13.95 14.12 1,909,513 +0.18(+1.27%)
Aug 20, 2012 13.97 13.98 13.78 13.94 1,036,880 -0.02(-0.12%)
Aug 17, 2012 13.94 14.16 13.88 13.95 1,080,458 +0.02(+0.12%)
Aug 16, 2012 13.80 13.98 13.66 13.94 658,303 +0.10(+0.70%)
Aug 15, 2012 13.74 14.03 13.74 13.84 1,063,296 +0.03(+0.23%)
Aug 14, 2012 13.96 14.01 13.78 13.81 759,208 -0.06(-0.46%)
Aug 13, 2012 14.02 14.05 13.86 13.87 500,736 -0.22(-1.54%)
Aug 10, 2012 14.11 14.13 13.94 14.09 641,514 -0.07(-0.51%)
Aug 09, 2012 14.13 14.25 14.05 14.16 658,773 +0.08(+0.57%)
Aug 08, 2012 14.07 14.30 13.90 14.08 566,676 -0.12(-0.85%)
Aug 07, 2012 14.20 14.38 14.18 14.20 430,484 +0.05(+0.34%)
Aug 06, 2012 14.04 14.32 14.02 14.16 780,358 +0.17(+1.21%)
Aug 03, 2012 14.09 14.31 13.92 13.99 1,035,263 +0.03(+0.23%)
Aug 02, 2012 13.78 14.04 13.78 13.95 941,072 +0.15(+1.05%)
Aug 01, 2012 14.00 14.19 13.81 13.81 2,108,356 -0.14(-0.98%)
Jul 31, 2012 14.49 14.52 13.41 13.95 4,190,764 -0.52(-3.57%)
Jul 30, 2012 14.52 14.68 14.33 14.46 1,203,893 -0.05(-0.33%)
Jul 27, 2012 14.14 14.76 14.00 14.51 1,158,871 +0.48(+3.39%)
Jul 26, 2012 13.94 14.12 13.76 14.03 557,843 +0.35(+2.53%)
Jul 25, 2012 13.70 13.90 13.62 13.69 636,142 +0.01(+0.06%)
Jul 24, 2012 13.96 13.96 13.61 13.68 1,065,463 -0.31(-2.25%)
Jul 23, 2012 14.12 14.17 13.86 13.99 808,215 -0.39(-2.74%)
Jul 20, 2012 14.52 14.73 13.95 14.39 1,764,814 -0.57(-3.82%)
Jul 19, 2012 14.88 15.18 14.79 14.96 655,068 +0.08(+0.54%)
Jul 18, 2012 14.70 14.97 14.61 14.88 527,982 +0.10(+0.71%)
Jul 17, 2012 14.68 14.83 14.56 14.78 407,342 +0.18(+1.21%)
Jul 16, 2012 14.61 14.76 14.52 14.60 656,697 -0.10(-0.66%)
Jul 13, 2012 14.48 14.82 14.47 14.70 717,499 +0.32(+2.24%)
Jul 12, 2012 14.21 14.47 14.07 14.37 578,133 +0.05(+0.34%)
Jul 11, 2012 14.38 14.44 14.19 14.32 620,032 -0.01(-0.06%)
Jul 10, 2012 14.56 14.66 14.25 14.33 712,340 -0.10(-0.73%)
Jul 09, 2012 14.65 14.67 14.39 14.44 1,050,062 -0.27(-1.84%)
Jul 06, 2012 14.77 14.94 14.63 14.71 578,303 -0.20(-1.32%)
Jul 05, 2012 14.78 15.11 14.76 14.90 471,095 +0.12(+0.82%)
Jul 03, 2012 14.78 14.90 14.66 14.78 620,623 +0.03(+0.22%)
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.