Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.42 +0.15 (+0.10%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.61 14.88 14.53 14.82 807,129 +0.40(+2.77%)
Jun 28, 2012 14.29 14.44 14.11 14.42 699,452 -0.02(-0.11%)
Jun 27, 2012 14.49 14.54 14.31 14.44 473,702 +0.02(+0.11%)
Jun 26, 2012 14.10 14.70 14.10 14.42 982,333 +0.29(+2.05%)
Jun 25, 2012 14.06 14.24 13.97 14.13 896,716 -0.06(-0.45%)
Jun 22, 2012 14.10 14.24 13.70 14.20 1,161,896 +0.14(+0.97%)
Jun 21, 2012 14.55 14.68 14.03 14.06 859,688 -0.48(-3.27%)
Jun 20, 2012 14.49 14.59 14.29 14.53 603,124 +0.01(+0.06%)
Jun 19, 2012 14.45 14.71 14.35 14.53 859,504 +0.10(+0.67%)
Jun 18, 2012 14.32 14.56 14.28 14.43 543,114 -0.02(-0.17%)
Jun 15, 2012 14.41 14.53 14.34 14.45 980,867 +0.05(+0.34%)
Jun 14, 2012 14.22 14.47 14.22 14.40 767,003 +0.17(+1.19%)
Jun 13, 2012 14.28 14.40 14.14 14.24 1,763,627 -0.10(-0.73%)
Jun 12, 2012 14.30 14.58 14.15 14.34 1,003,015 +0.11(+0.76%)
Jun 11, 2012 14.35 14.43 14.19 14.23 1,071,823 -0.01(-0.08%)
Jun 08, 2012 14.04 14.30 13.96 14.24 1,443,156 +0.13(+0.91%)
Jun 07, 2012 14.36 14.47 14.00 14.12 1,608,115 -0.11(-0.79%)
Jun 06, 2012 14.05 14.30 14.04 14.23 701,576 +0.22(+1.60%)
Jun 05, 2012 13.81 14.06 13.68 14.00 697,602 +0.11(+0.81%)
Jun 04, 2012 13.94 14.09 13.67 13.89 1,201,742 -0.04(-0.29%)
Jun 01, 2012 14.25 14.48 13.78 13.93 1,506,934 -0.64(-4.40%)
May 31, 2012 14.46 14.67 14.28 14.57 1,085,474 +0.09(+0.61%)
May 30, 2012 14.64 14.64 14.46 14.48 505,517 -0.30(-2.01%)
May 29, 2012 14.52 14.85 14.52 14.78 726,151 +0.33(+2.27%)
May 25, 2012 14.55 14.62 14.44 14.45 580,757 -0.03(-0.22%)
May 24, 2012 14.48 14.48 14.32 14.48 598,876 +0.06(+0.44%)
May 23, 2012 14.16 14.54 14.08 14.42 1,158,044 +0.13(+0.90%)
May 22, 2012 14.27 14.40 14.19 14.29 937,526 +0.09(+0.62%)
May 21, 2012 13.92 14.23 13.83 14.20 1,058,855 +0.33(+2.37%)
May 18, 2012 14.07 14.26 13.82 13.88 925,077 -0.22(-1.59%)
May 17, 2012 14.48 14.54 14.06 14.10 718,777 -0.33(-2.28%)
May 16, 2012 14.62 14.87 14.41 14.43 1,231,242 -0.15(-1.04%)
May 15, 2012 14.53 14.74 14.39 14.58 1,107,718 +0.01(+0.05%)
May 14, 2012 14.67 14.74 14.55 14.57 620,290 -0.25(-1.68%)
May 11, 2012 14.60 15.03 14.60 14.82 1,419,475 +0.08(+0.54%)
May 10, 2012 14.60 14.85 14.44 14.74 865,428 +0.25(+1.71%)
May 09, 2012 14.35 14.65 14.28 14.49 1,723,760 +0.07(+0.50%)
May 08, 2012 14.62 14.67 14.40 14.42 1,713,984 -0.35(-2.39%)
May 07, 2012 14.78 14.98 14.73 14.77 1,000,088 -0.03(-0.22%)
May 04, 2012 14.73 14.89 14.67 14.80 957,810 -0.02(-0.11%)
May 03, 2012 15.00 15.07 14.80 14.82 1,572,580 -0.26(-1.75%)
May 02, 2012 14.74 15.16 14.64 15.09 1,540,563 +0.21(+1.40%)
May 01, 2012 14.75 15.51 14.62 14.88 3,863,611 +1.05(+7.59%)
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%)
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.