Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.55 14.83 14.48 14.77 810,044 +0.40(+2.76%)
Jun 28, 2012 14.24 14.39 14.06 14.37 701,978 -0.02(-0.11%)
Jun 27, 2012 14.43 14.49 14.26 14.39 475,412 +0.02(+0.11%)
Jun 26, 2012 14.05 14.65 14.05 14.37 985,880 +0.29(+2.05%)
Jun 25, 2012 14.01 14.18 13.92 14.08 899,954 -0.06(-0.45%)
Jun 22, 2012 14.05 14.18 13.65 14.14 1,166,091 +0.14(+0.97%)
Jun 21, 2012 14.50 14.63 13.98 14.01 862,792 -0.47(-3.27%)
Jun 20, 2012 14.44 14.54 14.24 14.48 605,302 +0.01(+0.06%)
Jun 19, 2012 14.39 14.66 14.30 14.47 862,608 +0.10(+0.67%)
Jun 18, 2012 14.26 14.51 14.22 14.38 545,075 -0.02(-0.17%)
Jun 15, 2012 14.36 14.47 14.29 14.40 984,409 +0.05(+0.34%)
Jun 14, 2012 14.17 14.42 14.17 14.35 769,772 +0.17(+1.19%)
Jun 13, 2012 14.22 14.35 14.09 14.18 1,769,996 -0.10(-0.73%)
Jun 12, 2012 14.25 14.53 14.10 14.29 1,006,637 +0.11(+0.76%)
Jun 11, 2012 14.30 14.38 14.14 14.18 1,075,693 -0.01(-0.09%)
Jun 08, 2012 13.99 14.25 13.91 14.19 1,448,367 +0.13(+0.91%)
Jun 07, 2012 14.31 14.42 13.95 14.06 1,613,922 -0.11(-0.79%)
Jun 06, 2012 14.00 14.25 13.99 14.18 704,109 +0.22(+1.60%)
Jun 05, 2012 13.76 14.01 13.63 13.95 700,121 +0.11(+0.81%)
Jun 04, 2012 13.89 14.04 13.63 13.84 1,206,082 -0.04(-0.29%)
Jun 01, 2012 14.20 14.43 13.73 13.88 1,512,376 -0.64(-4.40%)
May 31, 2012 14.41 14.62 14.22 14.52 1,089,394 +0.09(+0.61%)
May 30, 2012 14.58 14.59 14.41 14.43 507,342 -0.30(-2.01%)
May 29, 2012 14.47 14.79 14.47 14.73 728,773 +0.33(+2.27%)
May 25, 2012 14.50 14.57 14.38 14.40 582,854 -0.03(-0.22%)
May 24, 2012 14.43 14.43 14.27 14.43 601,039 +0.06(+0.44%)
May 23, 2012 14.10 14.49 14.03 14.37 1,162,226 +0.13(+0.90%)
May 22, 2012 14.22 14.34 14.14 14.24 940,911 +0.09(+0.62%)
May 21, 2012 13.87 14.18 13.78 14.15 1,062,679 +0.33(+2.37%)
May 18, 2012 14.02 14.21 13.77 13.83 928,417 -0.22(-1.59%)
May 17, 2012 14.42 14.49 14.01 14.05 721,372 -0.33(-2.28%)
May 16, 2012 14.57 14.82 14.36 14.38 1,235,688 -0.15(-1.04%)
May 15, 2012 14.48 14.69 14.34 14.53 1,111,718 +0.01(+0.06%)
May 14, 2012 14.62 14.69 14.50 14.52 622,530 -0.25(-1.68%)
May 11, 2012 14.54 14.98 14.54 14.77 1,424,600 +0.08(+0.54%)
May 10, 2012 14.55 14.80 14.39 14.69 868,553 +0.25(+1.71%)
May 09, 2012 14.30 14.60 14.22 14.44 1,729,984 +0.07(+0.50%)
May 08, 2012 14.57 14.62 14.35 14.37 1,720,173 -0.35(-2.39%)
May 07, 2012 14.73 14.93 14.68 14.72 1,003,699 -0.03(-0.22%)
May 04, 2012 14.68 14.84 14.62 14.75 961,268 -0.02(-0.11%)
May 03, 2012 14.94 15.02 14.75 14.77 1,578,259 -0.26(-1.75%)
May 02, 2012 14.69 15.10 14.59 15.03 1,546,126 +0.21(+1.40%)
May 01, 2012 14.70 15.45 14.57 14.82 3,877,563 +1.05(+7.59%)
Apr 30, 2012 13.83 13.91 13.63 13.78 1,349,568 -0.02(-0.12%)
Apr 27, 2012 13.74 13.85 13.41 13.79 1,001,845 +0.06(+0.41%)
Apr 26, 2012 13.46 13.81 13.43 13.74 588,279 +0.28(+2.08%)
Apr 25, 2012 13.45 13.62 13.24 13.46 967,227 +0.10(+0.78%)
Apr 24, 2012 13.27 13.67 13.06 13.35 1,949,502 +0.07(+0.54%)
Apr 23, 2012 12.95 13.43 12.79 13.28 1,684,645 +0.22(+1.65%)
Apr 20, 2012 13.00 13.25 12.85 13.07 773,540 +0.26(+2.00%)
Apr 19, 2012 13.10 13.22 12.78 12.81 884,318 -0.32(-2.43%)
Apr 18, 2012 13.22 13.38 13.13 13.13 616,218 -0.14(-1.02%)
Apr 17, 2012 13.46 13.49 13.27 13.27 689,501 -0.02(-0.18%)
Apr 16, 2012 13.48 13.52 13.18 13.29 619,198 +0.04(+0.30%)
Apr 13, 2012 13.19 13.30 13.07 13.25 447,366 +0.01(+0.06%)
Apr 12, 2012 13.12 13.30 13.00 13.24 502,514 +0.15(+1.16%)
Apr 11, 2012 12.83 13.27 12.82 13.09 855,318 +0.38(+2.95%)
Apr 10, 2012 12.95 13.03 12.70 12.72 971,816 -0.23(-1.79%)
Apr 09, 2012 12.84 13.02 12.82 12.95 673,992 -0.16(-1.22%)
Apr 05, 2012 12.99 13.23 12.86 13.11 528,918 +0.02(+0.18%)
Apr 04, 2012 13.17 13.21 13.00 13.08 619,019 -0.22(-1.62%)
Apr 03, 2012 13.26 13.36 13.19 13.30 473,912 -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.