Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.40 +0.13 (+0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.57 13.78 13.57 13.73 595,008 +0.13(+0.96%)
Dec 28, 2012 13.55 13.75 13.53 13.59 638,226 -0.05(-0.36%)
Dec 27, 2012 13.50 13.71 13.45 13.64 631,133 +0.11(+0.85%)
Dec 26, 2012 13.77 13.96 13.46 13.53 598,042 -0.25(-1.78%)
Dec 24, 2012 13.80 13.80 13.67 13.78 138,631 +0.02(+0.18%)
Dec 21, 2012 13.79 13.80 13.60 13.75 1,131,319 -0.16(-1.12%)
Dec 20, 2012 13.96 13.96 13.81 13.91 635,630 -0.07(-0.47%)
Dec 19, 2012 13.94 14.02 13.82 13.97 740,977 +0.02(+0.12%)
Dec 18, 2012 13.71 14.02 13.57 13.96 1,176,432 +0.24(+1.72%)
Dec 17, 2012 13.65 13.73 13.54 13.72 762,123 +0.15(+1.08%)
Dec 14, 2012 13.43 13.65 13.40 13.57 910,366 +0.13(+0.97%)
Dec 13, 2012 13.39 13.58 13.34 13.44 615,108 +0.01(+0.06%)
Dec 12, 2012 13.29 13.44 13.21 13.43 1,065,658 +0.21(+1.60%)
Dec 11, 2012 13.21 13.35 13.08 13.22 707,178 +0.13(+1.00%)
Dec 10, 2012 13.08 13.24 13.05 13.09 450,420 +0.05(+0.37%)
Dec 07, 2012 13.11 13.13 12.99 13.04 436,884 -0.02(-0.12%)
Dec 06, 2012 12.84 13.07 12.84 13.06 993,624 +0.26(+2.02%)
Dec 05, 2012 12.87 12.96 12.73 12.80 1,792,689 -0.06(-0.44%)
Dec 04, 2012 13.43 13.43 12.84 12.86 1,956,445 -0.59(-4.39%)
Nov 30, 2012 13.58 13.63 13.42 13.45 653,316 -0.15(-1.13%)
Nov 29, 2012 13.68 13.83 13.53 13.60 763,675 +0.02(+0.18%)
Nov 28, 2012 13.50 13.65 13.34 13.58 957,852 +0.02(+0.12%)
Nov 27, 2012 13.43 13.64 13.39 13.56 643,974 +0.13(+0.99%)
Nov 26, 2012 13.41 13.51 13.38 13.43 734,549 -0.02(-0.15%)
Nov 23, 2012 13.50 13.62 13.41 13.45 327,088 +0.02(+0.12%)
Nov 21, 2012 13.43 13.58 13.36 13.43 374,751 -0.01(-0.06%)
Nov 20, 2012 13.38 13.58 13.16 13.44 745,971 +0.07(+0.51%)
Nov 19, 2012 13.38 13.43 13.17 13.37 744,021 +0.15(+1.13%)
Nov 16, 2012 13.16 13.29 12.99 13.22 693,327 +0.04(+0.31%)
Nov 15, 2012 13.20 13.30 13.03 13.18 885,183 +0.02(+0.18%)
Nov 14, 2012 13.45 13.61 13.12 13.16 721,222 -0.28(-2.11%)
Nov 13, 2012 13.45 13.67 13.38 13.44 806,217 -0.11(-0.78%)
Nov 12, 2012 13.55 13.63 13.43 13.55 451,866 +0.01(+0.06%)
Nov 09, 2012 13.33 13.63 13.25 13.54 830,351 +0.11(+0.78%)
Nov 08, 2012 13.58 13.67 13.29 13.43 844,992 -0.19(-1.43%)
Nov 07, 2012 13.72 13.90 13.47 13.63 1,035,829 -0.21(-1.52%)
Nov 06, 2012 13.80 13.95 13.69 13.84 824,294 +0.11(+0.77%)
Nov 05, 2012 13.82 13.83 13.48 13.73 1,319,942 -0.15(-1.11%)
Nov 02, 2012 13.79 14.40 13.76 13.89 2,945,642 +0.20(+1.48%)
Nov 01, 2012 13.23 13.68 12.99 13.68 1,463,243 +0.51(+3.87%)
Oct 31, 2012 13.22 13.40 12.99 13.17 1,614,735 +0.06(+0.49%)
Oct 26, 2012 13.59 13.11 13.11 13.11 2,489,878 -0.52(-3.80%)
Oct 25, 2012 13.64 13.86 13.58 13.63 763,131 +0.04(+0.30%)
Oct 24, 2012 13.75 14.54 13.56 13.59 1,087,361 -0.15(-1.06%)
Oct 23, 2012 13.53 13.80 13.44 13.73 684,045 +0.15(+1.07%)
Oct 19, 2012 13.93 13.93 13.42 13.59 1,250,336 -0.47(-3.34%)
Oct 18, 2012 14.08 14.18 13.93 14.06 330,804 -0.06(-0.40%)
Oct 17, 2012 13.97 14.17 13.94 14.11 490,093 +0.15(+1.10%)
Oct 16, 2012 13.98 14.08 13.85 13.96 546,692 +0.07(+0.53%)
Oct 15, 2012 13.92 14.00 13.81 13.89 748,729 +0.05(+0.35%)
Oct 12, 2012 13.93 14.01 13.81 13.84 372,308 -0.13(-0.93%)
Oct 11, 2012 13.89 14.05 13.84 13.97 774,006 +0.12(+0.88%)
Oct 10, 2012 13.71 13.91 13.62 13.84 722,505 +0.19(+1.42%)
Oct 09, 2012 13.86 13.98 13.61 13.65 885,755 -0.19(-1.40%)
Oct 08, 2012 13.87 14.01 13.77 13.84 630,520 -0.03(-0.23%)
Oct 05, 2012 14.02 14.02 13.83 13.88 914,737 -0.06(-0.46%)
Oct 04, 2012 14.07 14.17 13.88 13.94 1,099,007 -0.12(-0.86%)
Oct 03, 2012 14.18 14.21 13.95 14.06 956,601 -0.11(-0.80%)
Oct 02, 2012 14.18 14.25 14.07 14.18 1,076,988 +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.