Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.77 15.89 15.70 15.84 1,175,656 -0.01(-0.05%)
Feb 27, 2013 15.56 15.97 15.49 15.85 1,684,287 +0.25(+1.63%)
Feb 26, 2013 15.45 15.71 15.44 15.59 1,530,332 +0.16(+1.01%)
Feb 25, 2013 15.55 15.87 15.40 15.44 2,545,841 -0.12(-0.79%)
Feb 22, 2013 15.40 15.56 15.25 15.56 1,914,920 +0.17(+1.12%)
Feb 21, 2013 15.11 15.53 15.10 15.39 2,238,318 +0.12(+0.80%)
Feb 20, 2013 14.81 15.31 14.37 15.27 4,860,649 +0.93(+6.51%)
Feb 19, 2013 13.91 14.36 13.84 14.33 3,394,632 +0.32(+2.28%)
Feb 15, 2013 14.17 14.18 13.98 14.01 1,666,385 -0.07(-0.47%)
Feb 14, 2013 14.01 14.18 13.86 14.08 870,116 +0.02(+0.18%)
Feb 13, 2013 14.22 14.23 13.90 14.05 1,436,954 -0.17(-1.18%)
Feb 12, 2013 14.29 14.36 14.12 14.22 789,661 -0.03(-0.20%)
Feb 11, 2013 14.49 14.50 14.20 14.25 773,809 -0.21(-1.47%)
Feb 08, 2013 14.50 14.51 14.33 14.46 385,103 +0.00(+0.00%)
Feb 07, 2013 14.54 14.59 14.36 14.46 462,148 -0.09(-0.62%)
Feb 06, 2013 14.28 14.58 14.27 14.55 835,528 +0.25(+1.72%)
Feb 04, 2013 14.56 14.63 14.27 14.31 913,685 -0.29(-2.02%)
Feb 01, 2013 14.44 14.64 14.44 14.60 829,715 +0.20(+1.36%)
Jan 31, 2013 14.26 14.41 14.20 14.41 1,271,848 +0.16(+1.09%)
Jan 30, 2013 14.31 14.44 14.18 14.25 876,631 -0.07(-0.51%)
Jan 29, 2013 14.34 14.42 14.23 14.32 783,071 -0.02(-0.17%)
Jan 28, 2013 14.47 14.62 14.26 14.35 839,420 -0.07(-0.45%)
Jan 25, 2013 14.53 14.53 14.34 14.41 1,165,525 -0.02(-0.11%)
Jan 24, 2013 14.56 14.70 14.35 14.43 1,654,602 -0.14(-0.96%)
Jan 23, 2013 14.86 14.98 14.55 14.57 821,989 -0.25(-1.69%)
Jan 22, 2013 14.86 14.91 14.70 14.82 1,027,364 -0.22(-1.44%)
Jan 18, 2013 14.68 15.07 14.67 15.04 1,270,139 +0.39(+2.68%)
Jan 17, 2013 14.63 14.67 14.42 14.64 778,459 +0.06(+0.39%)
Jan 16, 2013 14.39 14.77 14.35 14.59 1,359,657 +0.10(+0.68%)
Jan 15, 2013 14.41 14.51 14.41 14.49 793,617 -0.02(-0.11%)
Jan 14, 2013 14.50 14.55 14.42 14.50 763,807 -0.06(-0.39%)
Jan 11, 2013 14.47 14.58 14.37 14.56 1,561,259 +0.11(+0.79%)
Jan 10, 2013 14.54 14.60 14.35 14.45 1,569,567 -0.09(-0.62%)
Jan 09, 2013 14.41 14.56 14.34 14.54 623,288 +0.11(+0.74%)
Jan 08, 2013 14.40 14.55 14.37 14.43 632,967 -0.02(-0.17%)
Jan 07, 2013 14.68 14.73 14.40 14.45 662,017 -0.29(-1.94%)
Jan 04, 2013 14.73 15.00 14.51 14.74 1,582,147 +0.52(+3.69%)
Jan 03, 2013 14.23 14.36 14.13 14.22 800,520 +0.03(+0.23%)
Jan 02, 2013 14.10 14.19 13.73 14.18 967,477 +0.46(+3.34%)
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%)
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.