Texas Roadhouse Inc (NQ: TXRH )

79.28 USD -2.58 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.99 18.02 16.65 17.31 3,376,295 -0.64(-3.57%)
Jul 30, 2012 18.02 18.22 17.79 17.95 969,918 -0.06(-0.33%)
Jul 27, 2012 17.55 18.32 17.38 18.01 933,646 +0.59(+3.39%)
Jul 26, 2012 17.30 17.52 17.08 17.42 449,427 +0.43(+2.53%)
Jul 25, 2012 17.00 17.25 16.91 16.99 512,509 +0.01(+0.06%)
Jul 24, 2012 17.33 17.33 16.89 16.98 858,392 -0.39(-2.25%)
Jul 23, 2012 17.52 17.59 17.20 17.37 651,140 -0.49(-2.74%)
Jul 20, 2012 18.02 18.28 17.32 17.86 1,421,825 -0.71(-3.82%)
Jul 19, 2012 18.47 18.84 18.36 18.57 527,757 +0.10(+0.54%)
Jul 18, 2012 18.24 18.58 18.14 18.47 425,370 +0.13(+0.71%)
Jul 17, 2012 18.22 18.41 18.07 18.34 328,176 +0.22(+1.21%)
Jul 16, 2012 18.14 18.32 18.02 18.12 529,069 -0.12(-0.66%)
Jul 13, 2012 17.97 18.39 17.96 18.24 578,054 +0.40(+2.24%)
Jul 12, 2012 17.64 17.96 17.47 17.84 465,774 +0.06(+0.34%)
Jul 11, 2012 17.85 17.92 17.61 17.78 499,530 -0.01(-0.06%)
Jul 10, 2012 18.07 18.20 17.69 17.79 573,898 -0.13(-0.73%)
Jul 09, 2012 18.18 18.21 17.86 17.92 845,984 -0.33(-1.84%)
Jul 06, 2012 18.33 18.54 18.16 18.25 465,911 -0.25(-1.32%)
Jul 05, 2012 18.34 18.75 18.32 18.50 379,539 +0.15(+0.82%)
Jul 03, 2012 18.35 18.50 18.20 18.35 500,006 +0.04(+0.22%)
Jul 02, 2012 18.38 18.38 18.01 18.31 962,884 -0.09(-0.46%)
Jun 29, 2012 18.13 18.47 18.04 18.39 650,265 +0.50(+2.77%)
Jun 28, 2012 17.74 17.92 17.51 17.90 563,515 -0.02(-0.11%)
Jun 27, 2012 17.98 18.05 17.76 17.92 381,639 +0.02(+0.11%)
Jun 26, 2012 17.50 18.25 17.50 17.90 791,418 +0.36(+2.05%)
Jun 25, 2012 17.45 17.67 17.34 17.54 722,441 -0.08(-0.45%)
Jun 22, 2012 17.50 17.67 17.01 17.62 936,083 +0.17(+0.97%)
Jun 21, 2012 18.06 18.22 17.41 17.45 692,609 -0.59(-3.27%)
Jun 20, 2012 17.99 18.11 17.74 18.04 485,908 +0.01(+0.06%)
Jun 19, 2012 17.93 18.26 17.81 18.03 692,461 +0.12(+0.67%)
Jun 18, 2012 17.77 18.07 17.72 17.91 437,561 -0.03(-0.17%)
Jun 15, 2012 17.89 18.03 17.80 17.94 790,237 +0.06(+0.34%)
Jun 14, 2012 17.65 17.96 17.65 17.88 617,937 +0.21(+1.19%)
Jun 13, 2012 17.72 17.88 17.55 17.67 1,420,869 -0.13(-0.73%)
Jun 12, 2012 17.75 18.10 17.56 17.80 808,081 +0.13(+0.76%)
Jun 11, 2012 17.81 17.91 17.61 17.67 863,516 -0.10(-0.59%)
Jun 08, 2012 17.52 17.84 17.41 17.77 1,156,792 +0.16(+0.91%)
Jun 07, 2012 17.92 18.05 17.46 17.61 1,289,019 -0.14(-0.79%)
Jun 06, 2012 17.53 17.84 17.52 17.75 562,363 +0.28(+1.60%)
Jun 05, 2012 17.23 17.54 17.07 17.47 559,178 +0.14(+0.81%)
Jun 04, 2012 17.39 17.58 17.06 17.33 963,282 -0.05(-0.29%)
Jun 01, 2012 17.78 18.07 17.19 17.38 1,207,915 -0.80(-4.40%)
May 31, 2012 18.04 18.30 17.81 18.18 870,085 +0.11(+0.61%)
May 30, 2012 18.26 18.26 18.04 18.07 405,208 -0.37(-2.01%)
May 29, 2012 18.12 18.52 18.12 18.44 582,062 +0.41(+2.27%)
May 25, 2012 18.15 18.24 18.01 18.03 465,518 -0.04(-0.22%)
May 24, 2012 18.07 18.07 17.87 18.07 480,042 +0.08(+0.44%)
May 23, 2012 17.66 18.14 17.57 17.99 928,255 +0.16(+0.90%)
May 22, 2012 17.80 17.96 17.70 17.83 751,494 +0.11(+0.62%)
May 21, 2012 17.37 17.75 17.25 17.72 848,748 +0.41(+2.37%)
May 18, 2012 17.55 17.79 17.24 17.31 741,515 -0.28(-1.59%)
May 17, 2012 18.06 18.14 17.54 17.59 576,151 -0.41(-2.28%)
May 16, 2012 18.24 18.55 17.98 18.00 986,928 -0.19(-1.04%)
May 15, 2012 18.13 18.39 17.95 18.19 887,915 +0.01(+0.06%)
May 14, 2012 18.30 18.39 18.15 18.18 497,207 -0.31(-1.68%)
May 11, 2012 18.21 18.75 18.21 18.49 1,137,810 +0.10(+0.54%)
May 10, 2012 18.22 18.53 18.02 18.39 693,702 +0.31(+1.71%)
May 09, 2012 17.90 18.28 17.81 18.08 1,381,716 +0.09(+0.50%)
May 08, 2012 18.24 18.30 17.97 17.99 1,373,880 -0.44(-2.39%)
May 07, 2012 18.44 18.69 18.38 18.43 801,642 -0.04(-0.22%)
May 04, 2012 18.38 18.58 18.30 18.47 767,753 -0.02(-0.11%)
May 03, 2012 18.71 18.80 18.47 18.49 1,260,535 -0.33(-1.75%)
May 02, 2012 18.39 18.91 18.27 18.82 1,234,871 +0.26(+1.40%)
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.