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 (%)
Sep 28, 2012 13.88 14.02 13.78 13.80 728,133 -0.17(-1.21%)
Sep 27, 2012 13.97 14.10 13.85 13.97 501,317 +0.04(+0.29%)
Sep 26, 2012 13.84 14.10 13.78 13.93 1,278,602 +0.10(+0.76%)
Sep 25, 2012 13.93 14.31 13.79 13.82 1,238,318 -0.07(-0.52%)
Sep 24, 2012 13.81 14.00 13.76 13.89 549,132 +0.06(+0.41%)
Sep 21, 2012 13.81 14.08 13.73 13.84 1,410,319 +0.22(+1.60%)
Sep 20, 2012 13.79 13.85 13.61 13.62 942,041 -0.20(-1.46%)
Sep 19, 2012 13.89 13.95 13.72 13.82 1,084,848 +0.00(+0.00%)
Sep 18, 2012 13.76 13.92 13.56 13.82 840,744 +0.10(+0.76%)
Sep 17, 2012 13.81 13.93 13.67 13.72 1,214,239 -0.09(-0.64%)
Sep 14, 2012 14.16 14.24 13.76 13.81 1,333,345 -0.33(-2.34%)
Sep 13, 2012 14.32 14.32 14.06 14.14 926,889 -0.14(-0.96%)
Sep 12, 2012 14.34 14.49 14.18 14.27 735,003 -0.03(-0.23%)
Sep 11, 2012 14.32 14.52 14.26 14.31 727,910 -0.01(-0.06%)
Sep 10, 2012 14.18 14.34 14.10 14.31 944,948 +0.09(+0.62%)
Sep 07, 2012 14.39 14.39 14.05 14.22 903,857 -0.16(-1.09%)
Sep 06, 2012 14.08 14.44 14.07 14.38 1,089,066 +0.35(+2.49%)
Sep 05, 2012 13.90 14.05 13.82 14.03 1,050,752 +0.09(+0.63%)
Sep 04, 2012 13.81 14.02 13.62 13.94 1,095,625 +0.16(+1.16%)
Aug 31, 2012 14.05 14.05 13.74 13.78 429,660 -0.18(-1.32%)
Aug 30, 2012 13.86 14.06 13.85 13.97 453,918 +0.01(+0.06%)
Aug 29, 2012 13.84 14.04 13.78 13.96 297,070 +0.16(+1.16%)
Aug 27, 2012 13.79 13.92 13.69 13.80 868,865 +0.06(+0.47%)
Aug 24, 2012 13.70 13.89 13.62 13.74 495,102 -0.04(-0.29%)
Aug 23, 2012 14.02 14.06 13.77 13.78 1,515,742 -0.27(-1.94%)
Aug 22, 2012 14.04 14.15 14.00 14.05 650,552 -0.02(-0.11%)
Aug 21, 2012 13.97 14.09 13.90 14.06 1,916,408 +0.18(+1.27%)
Aug 20, 2012 13.92 13.93 13.73 13.89 1,040,624 -0.02(-0.12%)
Aug 17, 2012 13.89 14.11 13.83 13.90 1,084,360 +0.02(+0.12%)
Aug 16, 2012 13.75 13.93 13.61 13.89 660,680 +0.10(+0.70%)
Aug 15, 2012 13.69 13.98 13.69 13.79 1,067,135 +0.03(+0.23%)
Aug 14, 2012 13.91 13.96 13.73 13.76 761,949 -0.06(-0.46%)
Aug 13, 2012 13.97 14.00 13.81 13.82 502,544 -0.22(-1.54%)
Aug 10, 2012 14.06 14.08 13.89 14.04 643,831 -0.07(-0.51%)
Aug 09, 2012 14.08 14.20 14.00 14.11 661,152 +0.08(+0.57%)
Aug 08, 2012 14.02 14.25 13.85 14.03 568,723 -0.12(-0.85%)
Aug 07, 2012 14.15 14.33 14.13 14.15 432,038 +0.05(+0.34%)
Aug 06, 2012 13.99 14.26 13.97 14.10 783,176 +0.17(+1.21%)
Aug 03, 2012 14.04 14.26 13.87 13.94 1,039,001 +0.03(+0.23%)
Aug 02, 2012 13.73 13.99 13.73 13.90 944,470 +0.14(+1.05%)
Aug 01, 2012 13.95 14.14 13.76 13.76 2,115,969 -0.14(-0.98%)
Jul 31, 2012 14.44 14.47 13.37 13.90 4,205,897 -0.51(-3.57%)
Jul 30, 2012 14.47 14.63 14.28 14.41 1,208,240 -0.05(-0.33%)
Jul 27, 2012 14.09 14.71 13.95 14.46 1,163,055 +0.47(+3.39%)
Jul 26, 2012 13.89 14.06 13.71 13.98 559,857 +0.35(+2.53%)
Jul 25, 2012 13.65 13.85 13.57 13.64 638,439 +0.01(+0.06%)
Jul 24, 2012 13.91 13.91 13.56 13.63 1,069,310 -0.31(-2.25%)
Jul 23, 2012 14.06 14.12 13.81 13.94 811,134 -0.39(-2.74%)
Jul 20, 2012 14.46 14.67 13.90 14.34 1,771,187 -0.57(-3.82%)
Jul 19, 2012 14.83 15.12 14.74 14.91 657,434 +0.08(+0.54%)
Jul 18, 2012 14.64 14.92 14.56 14.83 529,889 +0.10(+0.71%)
Jul 17, 2012 14.63 14.78 14.51 14.72 408,813 +0.18(+1.21%)
Jul 16, 2012 14.56 14.71 14.47 14.55 659,068 -0.10(-0.66%)
Jul 13, 2012 14.43 14.76 14.42 14.64 720,089 +0.32(+2.24%)
Jul 12, 2012 14.16 14.42 14.02 14.32 580,221 +0.05(+0.34%)
Jul 11, 2012 14.33 14.39 14.14 14.27 622,271 -0.01(-0.06%)
Jul 10, 2012 14.51 14.61 14.20 14.28 714,912 -0.10(-0.73%)
Jul 09, 2012 14.59 14.62 14.34 14.39 1,053,853 -0.27(-1.83%)
Jul 06, 2012 14.71 14.88 14.58 14.65 580,391 -0.20(-1.32%)
Jul 05, 2012 14.72 15.05 14.71 14.85 472,796 +0.12(+0.82%)
Jul 03, 2012 14.73 14.85 14.61 14.73 622,864 +0.03(+0.22%)
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.