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 (%)
Nov 30, 2012 13.53 13.59 13.38 13.40 655,675 -0.15(-1.13%)
Nov 29, 2012 13.63 13.78 13.48 13.55 766,433 +0.02(+0.18%)
Nov 28, 2012 13.46 13.60 13.29 13.53 961,311 +0.02(+0.12%)
Nov 27, 2012 13.38 13.59 13.34 13.51 646,299 +0.13(+0.99%)
Nov 26, 2012 13.36 13.46 13.33 13.38 737,201 -0.02(-0.15%)
Nov 23, 2012 13.46 13.57 13.36 13.40 328,269 +0.02(+0.12%)
Nov 21, 2012 13.38 13.53 13.31 13.38 376,104 -0.01(-0.06%)
Nov 20, 2012 13.33 13.53 13.11 13.39 748,665 +0.07(+0.51%)
Nov 19, 2012 13.34 13.38 13.13 13.32 746,707 +0.15(+1.13%)
Nov 16, 2012 13.12 13.24 12.94 13.17 695,830 +0.04(+0.31%)
Nov 15, 2012 13.15 13.25 12.98 13.13 888,379 +0.02(+0.18%)
Nov 14, 2012 13.40 13.56 13.08 13.11 723,826 -0.28(-2.11%)
Nov 13, 2012 13.40 13.62 13.33 13.39 809,128 -0.10(-0.78%)
Nov 12, 2012 13.50 13.59 13.38 13.50 453,497 +0.01(+0.06%)
Nov 09, 2012 13.29 13.58 13.20 13.49 833,349 +0.10(+0.78%)
Nov 08, 2012 13.53 13.62 13.25 13.38 848,043 -0.19(-1.43%)
Nov 07, 2012 13.67 13.85 13.42 13.58 1,039,569 -0.21(-1.52%)
Nov 06, 2012 13.75 13.90 13.64 13.79 827,270 +0.10(+0.77%)
Nov 05, 2012 13.77 13.78 13.43 13.68 1,324,709 -0.15(-1.11%)
Nov 02, 2012 13.74 14.34 13.71 13.84 2,956,278 +0.20(+1.48%)
Nov 01, 2012 13.18 13.63 12.95 13.63 1,468,527 +0.51(+3.88%)
Oct 31, 2012 13.17 13.35 12.94 13.13 1,620,565 +0.06(+0.49%)
Oct 26, 2012 13.54 13.06 13.06 13.06 2,498,868 -0.52(-3.80%)
Oct 25, 2012 13.59 13.81 13.53 13.58 765,886 +0.04(+0.30%)
Oct 24, 2012 13.70 14.49 13.51 13.54 1,091,287 -0.15(-1.06%)
Oct 23, 2012 13.48 13.75 13.39 13.68 686,515 +0.15(+1.07%)
Oct 19, 2012 13.88 13.88 13.38 13.54 1,254,851 -0.47(-3.34%)
Oct 18, 2012 14.03 14.13 13.88 14.00 331,999 -0.06(-0.40%)
Oct 17, 2012 13.92 14.12 13.89 14.06 491,862 +0.15(+1.10%)
Oct 16, 2012 13.93 14.03 13.80 13.91 548,666 +0.07(+0.52%)
Oct 15, 2012 13.87 13.95 13.76 13.84 751,433 +0.05(+0.35%)
Oct 12, 2012 13.88 13.96 13.76 13.79 373,652 -0.13(-0.93%)
Oct 11, 2012 13.84 14.00 13.79 13.92 776,801 +0.12(+0.88%)
Oct 10, 2012 13.66 13.86 13.57 13.79 725,114 +0.19(+1.42%)
Oct 09, 2012 13.81 13.93 13.56 13.60 888,953 -0.19(-1.40%)
Oct 08, 2012 13.82 13.96 13.72 13.79 632,796 -0.03(-0.23%)
Oct 05, 2012 13.97 13.97 13.78 13.83 918,040 -0.06(-0.46%)
Oct 04, 2012 14.02 14.12 13.83 13.89 1,102,975 -0.12(-0.86%)
Oct 03, 2012 14.13 14.16 13.90 14.01 960,055 -0.11(-0.80%)
Oct 02, 2012 14.13 14.20 14.02 14.13 1,080,877 +0.01(+0.06%)
Oct 01, 2012 13.87 14.21 13.77 14.12 1,267,744 +0.32(+2.34%)
Sep 28, 2012 13.88 14.02 13.78 13.79 728,246 -0.17(-1.21%)
Sep 27, 2012 13.96 14.10 13.84 13.96 501,395 +0.04(+0.29%)
Sep 26, 2012 13.84 14.09 13.78 13.92 1,278,801 +0.10(+0.76%)
Sep 25, 2012 13.93 14.31 13.79 13.82 1,238,511 -0.07(-0.52%)
Sep 24, 2012 13.80 14.00 13.76 13.89 549,218 +0.06(+0.41%)
Sep 21, 2012 13.80 14.08 13.73 13.84 1,410,538 +0.22(+1.60%)
Sep 20, 2012 13.79 13.85 13.61 13.62 942,188 -0.20(-1.46%)
Sep 19, 2012 13.89 13.95 13.72 13.82 1,085,017 +0.00(+0.00%)
Sep 18, 2012 13.76 13.92 13.56 13.82 840,875 +0.10(+0.76%)
Sep 17, 2012 13.81 13.93 13.67 13.71 1,214,428 -0.09(-0.64%)
Sep 14, 2012 14.16 14.24 13.76 13.80 1,333,553 -0.33(-2.34%)
Sep 13, 2012 14.32 14.32 14.05 14.13 927,033 -0.14(-0.96%)
Sep 12, 2012 14.34 14.49 14.17 14.27 735,117 -0.03(-0.23%)
Sep 11, 2012 14.32 14.51 14.25 14.30 728,023 -0.01(-0.06%)
Sep 10, 2012 14.18 14.34 14.10 14.31 945,095 +0.09(+0.62%)
Sep 07, 2012 14.39 14.39 14.05 14.22 903,998 -0.16(-1.09%)
Sep 06, 2012 14.08 14.44 14.07 14.38 1,089,236 +0.35(+2.49%)
Sep 05, 2012 13.90 14.05 13.82 14.03 1,050,915 +0.09(+0.63%)
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.