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 (%)
Apr 30, 2012 13.88 13.96 13.67 13.83 1,344,713 -0.02(-0.12%)
Apr 27, 2012 13.79 13.90 13.45 13.84 998,240 +0.06(+0.41%)
Apr 26, 2012 13.51 13.86 13.48 13.79 586,162 +0.28(+2.08%)
Apr 25, 2012 13.50 13.67 13.29 13.51 963,747 +0.10(+0.78%)
Apr 24, 2012 13.31 13.71 13.11 13.40 1,942,487 +0.07(+0.54%)
Apr 23, 2012 13.00 13.48 12.84 13.33 1,678,583 +0.22(+1.65%)
Apr 20, 2012 13.05 13.30 12.90 13.11 770,757 +0.26(+1.99%)
Apr 19, 2012 13.15 13.27 12.83 12.86 881,137 -0.32(-2.43%)
Apr 18, 2012 13.27 13.43 13.18 13.18 614,001 -0.14(-1.02%)
Apr 17, 2012 13.51 13.54 13.31 13.31 687,020 -0.02(-0.18%)
Apr 16, 2012 13.53 13.57 13.23 13.34 616,970 +0.04(+0.30%)
Apr 13, 2012 13.23 13.35 13.12 13.30 445,757 +0.01(+0.06%)
Apr 12, 2012 13.17 13.35 13.05 13.29 500,706 +0.15(+1.16%)
Apr 11, 2012 12.87 13.31 12.87 13.14 852,241 +0.38(+2.95%)
Apr 10, 2012 13.00 13.08 12.74 12.76 968,319 -0.23(-1.79%)
Apr 09, 2012 12.89 13.07 12.87 12.99 671,567 -0.16(-1.22%)
Apr 05, 2012 13.03 13.27 12.91 13.15 527,015 +0.02(+0.18%)
Apr 04, 2012 13.22 13.26 13.05 13.13 616,792 -0.22(-1.62%)
Apr 03, 2012 13.31 13.41 13.24 13.35 472,207 -0.01(-0.06%)
Apr 02, 2012 13.27 13.55 13.22 13.35 1,063,134 +0.02(+0.12%)
Mar 30, 2012 13.49 13.59 13.20 13.34 1,037,446 -0.04(-0.30%)
Mar 29, 2012 13.12 13.65 13.07 13.38 1,773,703 +0.14(+1.03%)
Mar 28, 2012 13.47 13.55 13.15 13.24 1,059,838 -0.25(-1.84%)
Mar 27, 2012 13.80 13.80 13.49 13.49 884,360 -0.32(-2.32%)
Mar 26, 2012 13.44 13.83 13.39 13.81 1,640,180 +0.49(+3.67%)
Mar 23, 2012 13.47 13.47 13.15 13.32 817,349 -0.10(-0.78%)
Mar 22, 2012 13.14 13.48 13.03 13.43 1,234,850 +0.14(+1.03%)
Mar 21, 2012 13.44 13.47 13.27 13.29 519,976 -0.10(-0.78%)
Mar 20, 2012 13.36 13.46 13.27 13.39 552,662 -0.10(-0.71%)
Mar 19, 2012 13.35 13.54 13.31 13.49 640,680 +0.10(+0.72%)
Mar 16, 2012 13.50 13.52 13.27 13.39 767,910 -0.05(-0.36%)
Mar 15, 2012 13.22 13.61 13.10 13.44 1,064,777 +0.26(+2.01%)
Mar 14, 2012 13.28 13.33 13.14 13.18 480,345 -0.11(-0.84%)
Mar 13, 2012 13.31 13.34 13.10 13.29 744,526 +0.11(+0.85%)
Mar 12, 2012 13.32 13.47 13.12 13.18 783,044 -0.17(-1.26%)
Mar 09, 2012 13.15 13.45 13.11 13.35 978,452 +0.19(+1.45%)
Mar 08, 2012 13.15 13.15 12.97 13.15 799,221 +0.05(+0.36%)
Mar 07, 2012 13.00 13.12 12.95 13.11 909,398 +0.13(+0.98%)
Mar 06, 2012 13.12 13.21 12.86 12.98 707,538 -0.23(-1.75%)
Mar 05, 2012 12.98 13.31 12.98 13.21 1,033,465 +0.18(+1.35%)
Mar 02, 2012 13.12 13.21 12.91 13.04 1,075,809 -0.07(-0.55%)
Mar 01, 2012 13.34 13.41 13.09 13.11 1,134,595 -0.23(-1.73%)
Feb 29, 2012 13.44 13.57 13.31 13.34 1,197,025 -0.11(-0.83%)
Feb 28, 2012 13.45 13.65 13.34 13.45 1,148,543 -0.01(-0.06%)
Feb 27, 2012 13.26 13.51 13.12 13.46 1,504,841 +0.05(+0.36%)
Feb 24, 2012 13.76 13.81 13.36 13.41 1,874,246 -0.37(-2.72%)
Feb 23, 2012 13.94 13.94 13.67 13.78 2,434,346 -0.09(-0.63%)
Feb 22, 2012 14.20 14.22 13.48 13.87 3,643,018 +0.88(+6.75%)
Feb 21, 2012 13.05 13.42 12.96 13.00 1,916,991 -0.08(-0.61%)
Feb 17, 2012 13.11 13.23 12.93 13.08 1,590,819 +0.05(+0.37%)
Feb 16, 2012 12.75 13.05 12.73 13.03 1,012,423 +0.35(+2.77%)
Feb 15, 2012 12.68 12.81 12.54 12.68 792,149 +0.06(+0.51%)
Feb 14, 2012 12.60 12.65 12.43 12.61 636,017 -0.02(-0.13%)
Feb 13, 2012 12.73 12.79 12.57 12.63 645,472 -0.01(-0.06%)
Feb 10, 2012 12.68 12.76 12.62 12.64 448,589 -0.21(-1.61%)
Feb 09, 2012 12.82 12.92 12.63 12.84 587,545 +0.07(+0.56%)
Feb 08, 2012 12.93 13.12 12.68 12.77 586,325 -0.10(-0.81%)
Feb 07, 2012 12.72 12.92 12.68 12.88 652,632 +0.17(+1.32%)
Feb 06, 2012 12.72 12.84 12.66 12.71 906,767 -0.04(-0.31%)
Feb 03, 2012 12.74 13.00 12.68 12.75 1,013,505 +0.21(+1.65%)
Feb 02, 2012 12.42 12.55 12.33 12.54 554,984 +0.10(+0.77%)
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.