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 (%)
Feb 29, 2012 13.47 13.60 13.34 13.37 1,194,338 -0.11(-0.83%)
Feb 28, 2012 13.48 13.68 13.37 13.48 1,145,965 -0.01(-0.06%)
Feb 27, 2012 13.29 13.54 13.14 13.49 1,501,464 +0.05(+0.36%)
Feb 24, 2012 13.79 13.84 13.39 13.44 1,870,039 -0.38(-2.72%)
Feb 23, 2012 13.97 13.97 13.70 13.82 2,428,882 -0.09(-0.63%)
Feb 22, 2012 14.23 14.25 13.51 13.90 3,634,842 +0.88(+6.75%)
Feb 21, 2012 13.08 13.45 12.99 13.02 1,912,688 -0.08(-0.61%)
Feb 17, 2012 13.14 13.26 12.96 13.10 1,587,249 +0.05(+0.37%)
Feb 16, 2012 12.78 13.08 12.76 13.06 1,010,151 +0.35(+2.77%)
Feb 15, 2012 12.71 12.84 12.57 12.71 790,371 +0.06(+0.51%)
Feb 14, 2012 12.63 12.68 12.46 12.64 634,589 -0.02(-0.13%)
Feb 13, 2012 12.76 12.82 12.60 12.66 644,023 -0.01(-0.06%)
Feb 10, 2012 12.71 12.78 12.65 12.66 447,582 -0.21(-1.61%)
Feb 09, 2012 12.85 12.94 12.66 12.87 586,226 +0.07(+0.56%)
Feb 08, 2012 12.96 13.15 12.71 12.80 585,010 -0.10(-0.80%)
Feb 07, 2012 12.75 12.95 12.71 12.90 651,168 +0.17(+1.32%)
Feb 06, 2012 12.75 12.87 12.69 12.74 904,732 -0.04(-0.31%)
Feb 03, 2012 12.77 13.03 12.71 12.78 1,011,231 +0.21(+1.65%)
Feb 02, 2012 12.45 12.58 12.35 12.57 553,739 +0.10(+0.77%)
Feb 01, 2012 12.20 12.47 12.10 12.47 1,074,554 +0.36(+2.97%)
Jan 31, 2012 12.30 12.31 11.95 12.11 1,656,861 -0.15(-1.24%)
Jan 30, 2012 12.23 12.34 12.07 12.27 722,209 -0.05(-0.39%)
Jan 27, 2012 12.12 12.33 12.10 12.31 528,982 +0.14(+1.18%)
Jan 26, 2012 12.27 12.32 12.07 12.17 532,460 -0.03(-0.26%)
Jan 25, 2012 12.22 12.26 12.06 12.20 1,333,719 +0.02(+0.13%)
Jan 24, 2012 12.19 12.31 12.09 12.19 804,553 -0.11(-0.91%)
Jan 23, 2012 12.07 12.43 12.05 12.30 1,049,696 -0.21(-1.66%)
Jan 20, 2012 12.59 12.74 12.47 12.51 485,501 -0.10(-0.82%)
Jan 19, 2012 12.66 12.73 12.47 12.61 1,178,428 -0.04(-0.32%)
Jan 18, 2012 12.27 12.76 12.21 12.65 1,866,772 +0.48(+3.94%)
Jan 17, 2012 12.05 12.35 12.05 12.17 852,377 -0.06(-0.46%)
Jan 13, 2012 12.22 12.50 12.20 12.23 713,548 -0.13(-1.04%)
Jan 12, 2012 12.30 12.38 12.19 12.35 320,229 +0.05(+0.39%)
Jan 11, 2012 12.21 12.36 12.06 12.31 480,864 +0.06(+0.46%)
Jan 10, 2012 12.35 12.35 12.13 12.25 655,843 +0.06(+0.52%)
Jan 09, 2012 12.24 12.29 12.08 12.19 754,686 +0.01(+0.07%)
Jan 06, 2012 12.11 12.28 12.01 12.18 692,249 +0.03(+0.26%)
Jan 05, 2012 11.87 12.15 11.66 12.15 1,460,648 +0.16(+1.33%)
Jan 04, 2012 11.84 12.02 11.76 11.99 1,014,095 +0.08(+0.67%)
Dec 30, 2011 11.91 11.99 11.82 11.91 634,617 +0.00(+0.00%)
Dec 29, 2011 11.86 11.99 11.71 11.91 509,684 +0.13(+1.09%)
Dec 28, 2011 12.06 12.07 11.78 11.78 577,802 -0.31(-2.58%)
Dec 27, 2011 11.97 12.17 11.91 12.09 322,588 +0.08(+0.67%)
Dec 23, 2011 12.00 12.14 11.95 12.01 762,757 +0.43(+3.73%)
Dec 21, 2011 11.49 11.67 11.25 11.58 1,137,783 +0.10(+0.84%)
Dec 20, 2011 11.36 11.55 11.32 11.48 623,223 +0.35(+3.16%)
Dec 19, 2011 11.43 11.64 11.09 11.13 758,956 -0.22(-1.97%)
Dec 16, 2011 11.56 11.57 11.33 11.35 1,367,524 -0.12(-1.04%)
Dec 15, 2011 11.33 11.47 11.22 11.47 594,675 +0.29(+2.57%)
Dec 14, 2011 11.26 11.34 11.09 11.19 561,666 -0.18(-1.55%)
Dec 13, 2011 11.63 11.75 11.31 11.36 653,682 -0.18(-1.52%)
Dec 12, 2011 11.50 11.55 11.38 11.54 1,156,197 -0.15(-1.30%)
Dec 09, 2011 11.55 11.75 11.51 11.69 711,383 +0.15(+1.31%)
Dec 08, 2011 11.56 11.70 11.50 11.54 1,342,031 -0.11(-0.95%)
Dec 07, 2011 11.46 11.71 11.28 11.65 1,207,703 +0.09(+0.76%)
Dec 06, 2011 11.42 11.61 11.34 11.56 3,220,102 -0.01(-0.07%)
Dec 05, 2011 11.30 11.61 11.27 11.57 1,834,727 +0.39(+3.48%)
Dec 02, 2011 11.13 11.25 11.03 11.18 1,107,411 +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.