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 (%)
May 31, 2012 14.46 14.67 14.27 14.57 1,085,643 +0.09(+0.61%)
May 30, 2012 14.63 14.64 14.46 14.48 505,595 -0.30(-2.01%)
May 29, 2012 14.52 14.84 14.52 14.78 726,264 +0.33(+2.27%)
May 25, 2012 14.55 14.62 14.43 14.45 580,847 -0.03(-0.22%)
May 24, 2012 14.48 14.48 14.32 14.48 598,969 +0.06(+0.44%)
May 23, 2012 14.15 14.54 14.08 14.42 1,158,224 +0.13(+0.90%)
May 22, 2012 14.27 14.39 14.19 14.29 937,672 +0.09(+0.62%)
May 21, 2012 13.92 14.23 13.82 14.20 1,059,020 +0.33(+2.37%)
May 18, 2012 14.07 14.26 13.82 13.87 925,221 -0.22(-1.59%)
May 17, 2012 14.47 14.54 14.06 14.10 718,889 -0.33(-2.28%)
May 16, 2012 14.62 14.87 14.41 14.43 1,231,433 -0.15(-1.04%)
May 15, 2012 14.53 14.74 14.39 14.58 1,107,890 +0.01(+0.05%)
May 14, 2012 14.67 14.74 14.55 14.57 620,387 -0.25(-1.68%)
May 11, 2012 14.59 15.03 14.59 14.82 1,419,696 +0.08(+0.54%)
May 10, 2012 14.60 14.85 14.44 14.74 865,562 +0.25(+1.71%)
May 09, 2012 14.35 14.65 14.27 14.49 1,724,028 +0.07(+0.50%)
May 08, 2012 14.62 14.67 14.40 14.42 1,714,250 -0.35(-2.39%)
May 07, 2012 14.78 14.98 14.73 14.77 1,000,244 -0.03(-0.22%)
May 04, 2012 14.73 14.89 14.67 14.80 957,959 -0.02(-0.11%)
May 03, 2012 15.00 15.07 14.80 14.82 1,572,825 -0.26(-1.75%)
May 02, 2012 14.74 15.16 14.64 15.08 1,540,803 +0.21(+1.40%)
May 01, 2012 14.75 15.51 14.62 14.87 3,864,213 +1.05(+7.59%)
Apr 30, 2012 13.87 13.95 13.67 13.82 1,344,922 -0.02(-0.12%)
Apr 27, 2012 13.78 13.89 13.45 13.84 998,396 +0.06(+0.41%)
Apr 26, 2012 13.50 13.86 13.48 13.78 586,253 +0.28(+2.08%)
Apr 25, 2012 13.50 13.66 13.29 13.50 963,897 +0.10(+0.78%)
Apr 24, 2012 13.31 13.71 13.10 13.40 1,942,790 +0.07(+0.54%)
Apr 23, 2012 13.00 13.48 12.84 13.33 1,678,845 +0.22(+1.65%)
Apr 20, 2012 13.05 13.30 12.90 13.11 770,877 +0.26(+2.00%)
Apr 19, 2012 13.14 13.26 12.82 12.86 881,274 -0.32(-2.43%)
Apr 18, 2012 13.26 13.42 13.18 13.18 614,097 -0.14(-1.02%)
Apr 17, 2012 13.50 13.54 13.31 13.31 687,127 -0.02(-0.18%)
Apr 16, 2012 13.53 13.57 13.22 13.34 617,066 +0.04(+0.30%)
Apr 13, 2012 13.23 13.34 13.12 13.30 445,826 +0.01(+0.06%)
Apr 12, 2012 13.17 13.34 13.05 13.29 500,784 +0.15(+1.16%)
Apr 11, 2012 12.87 13.31 12.86 13.14 852,374 +0.38(+2.95%)
Apr 10, 2012 13.00 13.08 12.74 12.76 968,470 -0.23(-1.79%)
Apr 09, 2012 12.89 13.06 12.86 12.99 671,672 -0.16(-1.22%)
Apr 05, 2012 13.03 13.27 12.90 13.15 527,097 +0.02(+0.18%)
Apr 04, 2012 13.22 13.26 13.05 13.13 616,888 -0.22(-1.62%)
Apr 03, 2012 13.30 13.41 13.24 13.34 472,281 -0.01(-0.06%)
Apr 02, 2012 13.27 13.54 13.22 13.35 1,063,300 +0.02(+0.12%)
Mar 30, 2012 13.49 13.59 13.20 13.34 1,037,607 -0.04(-0.30%)
Mar 29, 2012 13.12 13.65 13.06 13.38 1,773,979 +0.14(+1.03%)
Mar 28, 2012 13.46 13.55 13.15 13.24 1,060,003 -0.25(-1.84%)
Mar 27, 2012 13.80 13.80 13.49 13.49 884,498 -0.32(-2.32%)
Mar 26, 2012 13.44 13.82 13.38 13.81 1,640,435 +0.49(+3.67%)
Mar 23, 2012 13.46 13.46 13.15 13.32 817,477 -0.10(-0.78%)
Mar 22, 2012 13.14 13.48 13.03 13.42 1,235,042 +0.14(+1.02%)
Mar 21, 2012 13.44 13.46 13.27 13.29 520,057 -0.10(-0.78%)
Mar 20, 2012 13.36 13.46 13.27 13.39 552,748 -0.10(-0.71%)
Mar 19, 2012 13.34 13.54 13.31 13.49 640,780 +0.10(+0.72%)
Mar 16, 2012 13.50 13.52 13.26 13.39 768,030 -0.05(-0.36%)
Mar 15, 2012 13.22 13.61 13.10 13.44 1,064,943 +0.26(+2.01%)
Mar 14, 2012 13.28 13.33 13.14 13.18 480,420 -0.11(-0.84%)
Mar 13, 2012 13.30 13.34 13.10 13.29 744,642 +0.11(+0.85%)
Mar 12, 2012 13.32 13.46 13.12 13.18 783,166 -0.17(-1.26%)
Mar 09, 2012 13.15 13.45 13.10 13.34 978,604 +0.19(+1.45%)
Mar 08, 2012 13.14 13.15 12.97 13.15 799,345 +0.05(+0.37%)
Mar 07, 2012 13.00 13.11 12.95 13.10 909,539 +0.13(+0.98%)
Mar 06, 2012 13.11 13.21 12.86 12.98 707,648 -0.23(-1.75%)
Mar 05, 2012 12.98 13.31 12.98 13.21 1,033,626 +0.18(+1.35%)
Mar 02, 2012 13.11 13.21 12.91 13.03 1,075,976 -0.07(-0.55%)
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.