Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.50 17.50 17.12 17.17 344,911 -0.23(-1.32%)
Aug 30, 2012 17.27 17.51 17.25 17.40 364,384 +0.01(+0.06%)
Aug 29, 2012 17.24 17.49 17.17 17.39 238,474 +0.20(+1.16%)
Aug 27, 2012 17.18 17.34 17.05 17.19 697,484 +0.08(+0.47%)
Aug 24, 2012 17.07 17.30 16.97 17.11 397,445 -0.05(-0.29%)
Aug 23, 2012 17.47 17.52 17.15 17.16 1,216,766 -0.34(-1.94%)
Aug 22, 2012 17.49 17.63 17.44 17.50 522,233 -0.02(-0.11%)
Aug 21, 2012 17.40 17.55 17.31 17.52 1,538,402 +0.22(+1.27%)
Aug 20, 2012 17.34 17.35 17.10 17.30 835,364 -0.02(-0.12%)
Aug 17, 2012 17.30 17.57 17.23 17.32 870,473 +0.02(+0.12%)
Aug 16, 2012 17.13 17.35 16.96 17.30 530,363 +0.12(+0.70%)
Aug 15, 2012 17.05 17.42 17.05 17.18 856,646 +0.04(+0.23%)
Aug 14, 2012 17.33 17.39 17.10 17.14 611,657 -0.08(-0.46%)
Aug 13, 2012 17.40 17.44 17.20 17.22 403,419 -0.27(-1.54%)
Aug 10, 2012 17.51 17.54 17.30 17.49 516,837 -0.09(-0.51%)
Aug 09, 2012 17.54 17.69 17.44 17.58 530,742 +0.10(+0.57%)
Aug 08, 2012 17.47 17.75 17.25 17.48 456,544 -0.15(-0.85%)
Aug 07, 2012 17.63 17.85 17.60 17.63 346,820 +0.06(+0.34%)
Aug 06, 2012 17.43 17.77 17.40 17.57 628,697 +0.21(+1.21%)
Aug 03, 2012 17.49 17.76 17.28 17.36 834,061 +0.04(+0.23%)
Aug 02, 2012 17.10 17.43 17.10 17.32 758,176 +0.18(+1.05%)
Aug 01, 2012 17.38 17.61 17.14 17.14 1,698,600 -0.17(-0.98%)
Jul 31, 2012 17.99 18.02 16.65 17.31 3,376,295 -0.64(-3.57%)
Jul 30, 2012 18.02 18.22 17.79 17.95 969,918 -0.06(-0.33%)
Jul 27, 2012 17.55 18.32 17.38 18.01 933,646 +0.59(+3.39%)
Jul 26, 2012 17.30 17.52 17.08 17.42 449,427 +0.43(+2.53%)
Jul 25, 2012 17.00 17.25 16.91 16.99 512,509 +0.01(+0.06%)
Jul 24, 2012 17.33 17.33 16.89 16.98 858,392 -0.39(-2.25%)
Jul 23, 2012 17.52 17.59 17.20 17.37 651,140 -0.49(-2.74%)
Jul 20, 2012 18.02 18.28 17.32 17.86 1,421,825 -0.71(-3.82%)
Jul 19, 2012 18.47 18.84 18.36 18.57 527,757 +0.10(+0.54%)
Jul 18, 2012 18.24 18.58 18.14 18.47 425,370 +0.13(+0.71%)
Jul 17, 2012 18.22 18.41 18.07 18.34 328,176 +0.22(+1.21%)
Jul 16, 2012 18.14 18.32 18.02 18.12 529,069 -0.12(-0.66%)
Jul 13, 2012 17.97 18.39 17.96 18.24 578,054 +0.40(+2.24%)
Jul 12, 2012 17.64 17.96 17.47 17.84 465,774 +0.06(+0.34%)
Jul 11, 2012 17.85 17.92 17.61 17.78 499,530 -0.01(-0.06%)
Jul 10, 2012 18.07 18.20 17.69 17.79 573,898 -0.13(-0.73%)
Jul 09, 2012 18.18 18.21 17.86 17.92 845,984 -0.33(-1.84%)
Jul 06, 2012 18.33 18.54 18.16 18.25 465,911 -0.25(-1.32%)
Jul 05, 2012 18.34 18.75 18.32 18.50 379,539 +0.15(+0.82%)
Jul 03, 2012 18.35 18.50 18.20 18.35 500,006 +0.04(+0.22%)
Jul 02, 2012 18.38 18.38 18.01 18.31 962,884 -0.09(-0.46%)
Jun 29, 2012 18.13 18.47 18.04 18.39 650,265 +0.50(+2.77%)
Jun 28, 2012 17.74 17.92 17.51 17.90 563,515 -0.02(-0.11%)
Jun 27, 2012 17.98 18.05 17.76 17.92 381,639 +0.02(+0.11%)
Jun 26, 2012 17.50 18.25 17.50 17.90 791,418 +0.36(+2.05%)
Jun 25, 2012 17.45 17.67 17.34 17.54 722,441 -0.08(-0.45%)
Jun 22, 2012 17.50 17.67 17.01 17.62 936,083 +0.17(+0.97%)
Jun 21, 2012 18.06 18.22 17.41 17.45 692,609 -0.59(-3.27%)
Jun 20, 2012 17.99 18.11 17.74 18.04 485,908 +0.01(+0.06%)
Jun 19, 2012 17.93 18.26 17.81 18.03 692,461 +0.12(+0.67%)
Jun 18, 2012 17.77 18.07 17.72 17.91 437,561 -0.03(-0.17%)
Jun 15, 2012 17.89 18.03 17.80 17.94 790,237 +0.06(+0.34%)
Jun 14, 2012 17.65 17.96 17.65 17.88 617,937 +0.21(+1.19%)
Jun 13, 2012 17.72 17.88 17.55 17.67 1,420,869 -0.13(-0.73%)
Jun 12, 2012 17.75 18.10 17.56 17.80 808,081 +0.14(+0.76%)
Jun 11, 2012 17.81 17.91 17.61 17.66 863,516 -0.11(-0.59%)
Jun 08, 2012 17.52 17.84 17.41 17.77 1,156,792 +0.16(+0.91%)
Jun 07, 2012 17.92 18.05 17.46 17.61 1,289,019 -0.14(-0.79%)
Jun 06, 2012 17.53 17.84 17.52 17.75 562,363 +0.28(+1.60%)
Jun 05, 2012 17.23 17.54 17.07 17.47 559,178 +0.14(+0.81%)
Jun 04, 2012 17.39 17.58 17.06 17.33 963,282 -0.05(-0.29%)
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.