Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.44 13.54 13.15 13.29 1,041,354 -0.04(-0.30%)
Mar 29, 2012 13.07 13.60 13.02 13.33 1,780,384 +0.14(+1.03%)
Mar 28, 2012 13.42 13.50 13.10 13.19 1,063,831 -0.25(-1.84%)
Mar 27, 2012 13.75 13.75 13.44 13.44 887,692 -0.32(-2.32%)
Mar 26, 2012 13.39 13.78 13.34 13.76 1,646,359 +0.49(+3.67%)
Mar 23, 2012 13.42 13.42 13.10 13.27 820,429 -0.10(-0.78%)
Mar 22, 2012 13.09 13.43 12.98 13.38 1,239,501 +0.14(+1.02%)
Mar 21, 2012 13.39 13.42 13.22 13.24 521,935 -0.10(-0.78%)
Mar 20, 2012 13.31 13.41 13.22 13.34 554,744 -0.10(-0.71%)
Mar 19, 2012 13.30 13.49 13.26 13.44 643,094 +0.10(+0.72%)
Mar 16, 2012 13.45 13.47 13.22 13.34 770,803 -0.05(-0.36%)
Mar 15, 2012 13.17 13.56 13.05 13.39 1,068,789 +0.26(+2.01%)
Mar 14, 2012 13.23 13.28 13.09 13.13 482,155 -0.11(-0.84%)
Mar 13, 2012 13.26 13.29 13.05 13.24 747,331 +0.11(+0.85%)
Mar 12, 2012 13.27 13.41 13.07 13.13 785,994 -0.17(-1.26%)
Mar 09, 2012 13.11 13.40 13.06 13.30 982,138 +0.19(+1.46%)
Mar 08, 2012 13.10 13.11 12.92 13.11 802,231 +0.05(+0.36%)
Mar 07, 2012 12.95 13.07 12.90 13.06 912,824 +0.13(+0.98%)
Mar 06, 2012 13.07 13.16 12.81 12.93 710,203 -0.23(-1.75%)
Mar 05, 2012 12.93 13.26 12.93 13.16 1,037,358 +0.17(+1.35%)
Mar 02, 2012 13.07 13.16 12.86 12.99 1,079,861 -0.07(-0.55%)
Mar 01, 2012 13.29 13.36 13.04 13.06 1,138,869 -0.23(-1.73%)
Feb 29, 2012 13.39 13.52 13.26 13.29 1,201,534 -0.11(-0.83%)
Feb 28, 2012 13.40 13.60 13.29 13.40 1,152,869 -0.01(-0.06%)
Feb 27, 2012 13.21 13.46 13.07 13.41 1,510,510 +0.05(+0.36%)
Feb 24, 2012 13.71 13.76 13.31 13.36 1,881,306 -0.37(-2.72%)
Feb 23, 2012 13.88 13.88 13.62 13.73 2,443,516 -0.09(-0.63%)
Feb 22, 2012 14.15 14.16 13.43 13.82 3,656,742 +0.87(+6.75%)
Feb 21, 2012 13.00 13.37 12.91 12.95 1,924,212 -0.08(-0.61%)
Feb 17, 2012 13.06 13.18 12.88 13.03 1,596,812 +0.05(+0.37%)
Feb 16, 2012 12.70 13.00 12.68 12.98 1,016,237 +0.35(+2.77%)
Feb 15, 2012 12.63 12.76 12.49 12.63 795,133 +0.06(+0.51%)
Feb 14, 2012 12.56 12.60 12.38 12.57 638,413 -0.02(-0.13%)
Feb 13, 2012 12.68 12.74 12.52 12.58 647,903 -0.01(-0.06%)
Feb 10, 2012 12.64 12.71 12.57 12.59 450,279 -0.21(-1.61%)
Feb 09, 2012 12.77 12.87 12.58 12.80 589,758 +0.07(+0.56%)
Feb 08, 2012 12.88 13.07 12.64 12.72 588,534 -0.10(-0.80%)
Feb 07, 2012 12.68 12.88 12.64 12.83 655,091 +0.17(+1.32%)
Feb 06, 2012 12.68 12.80 12.61 12.66 910,183 -0.04(-0.31%)
Feb 03, 2012 12.69 12.95 12.63 12.70 1,017,323 +0.21(+1.65%)
Feb 02, 2012 12.37 12.50 12.28 12.49 557,075 +0.10(+0.77%)
Feb 01, 2012 12.13 12.40 12.03 12.40 1,081,029 +0.36(+2.97%)
Jan 31, 2012 12.22 12.24 11.88 12.04 1,666,844 -0.15(-1.24%)
Jan 30, 2012 12.16 12.26 12.00 12.19 726,560 -0.05(-0.39%)
Jan 27, 2012 12.05 12.25 12.03 12.24 532,169 +0.14(+1.18%)
Jan 26, 2012 12.19 12.25 11.99 12.10 535,668 -0.03(-0.26%)
Jan 25, 2012 12.14 12.18 11.99 12.13 1,341,755 +0.02(+0.13%)
Jan 24, 2012 12.12 12.23 12.02 12.11 809,400 -0.11(-0.91%)
Jan 23, 2012 11.99 12.36 11.98 12.22 1,056,021 -0.21(-1.66%)
Jan 20, 2012 12.51 12.67 12.39 12.43 488,426 -0.10(-0.82%)
Jan 19, 2012 12.58 12.65 12.39 12.53 1,185,528 -0.04(-0.32%)
Jan 18, 2012 12.19 12.69 12.14 12.57 1,878,019 +0.48(+3.94%)
Jan 17, 2012 11.98 12.27 11.98 12.10 857,512 -0.06(-0.46%)
Jan 13, 2012 12.14 12.42 12.13 12.15 717,847 -0.13(-1.04%)
Jan 12, 2012 12.22 12.30 12.12 12.28 322,159 +0.05(+0.39%)
Jan 11, 2012 12.14 12.28 11.99 12.23 483,761 +0.06(+0.46%)
Jan 10, 2012 12.28 12.28 12.06 12.18 659,795 +0.06(+0.52%)
Jan 09, 2012 12.17 12.21 12.01 12.11 759,233 +0.01(+0.07%)
Jan 06, 2012 12.04 12.20 11.94 12.10 696,420 +0.03(+0.26%)
Jan 05, 2012 11.80 12.08 11.59 12.07 1,469,448 +0.16(+1.33%)
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.