Texas Roadhouse Inc (NQ: TXRH )

89.72 USD +2.55 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.33 16.55 16.04 16.27 1,307,351 +0.08(+0.49%)
Oct 26, 2012 16.78 16.19 16.19 16.19 2,015,900 -0.64(-3.80%)
Oct 25, 2012 16.85 17.12 16.77 16.83 617,860 +0.05(+0.30%)
Oct 24, 2012 16.98 17.96 16.75 16.78 880,369 -0.18(-1.06%)
Oct 23, 2012 16.71 17.05 16.60 16.96 553,829 +0.18(+1.07%)
Oct 19, 2012 17.20 17.20 16.58 16.78 1,012,320 -0.58(-3.34%)
Oct 18, 2012 17.39 17.52 17.21 17.36 267,832 -0.07(-0.40%)
Oct 17, 2012 17.25 17.50 17.22 17.43 396,798 +0.19(+1.10%)
Oct 16, 2012 17.27 17.39 17.11 17.24 442,623 +0.09(+0.52%)
Oct 15, 2012 17.19 17.30 17.06 17.15 606,200 +0.06(+0.35%)
Oct 12, 2012 17.21 17.31 17.06 17.09 301,435 -0.16(-0.93%)
Oct 11, 2012 17.16 17.35 17.10 17.25 626,665 +0.15(+0.88%)
Oct 10, 2012 16.93 17.18 16.82 17.10 584,968 +0.24(+1.42%)
Oct 09, 2012 17.12 17.27 16.81 16.86 717,141 -0.24(-1.40%)
Oct 08, 2012 17.13 17.30 17.01 17.10 510,493 -0.04(-0.23%)
Oct 05, 2012 17.32 17.32 17.08 17.14 740,606 -0.08(-0.46%)
Oct 04, 2012 17.38 17.50 17.14 17.22 889,798 -0.15(-0.86%)
Oct 03, 2012 17.51 17.55 17.23 17.37 774,501 -0.14(-0.80%)
Oct 02, 2012 17.52 17.60 17.38 17.51 871,971 +0.01(+0.06%)
Oct 01, 2012 17.19 17.62 17.07 17.50 1,022,721 +0.40(+2.34%)
Sep 28, 2012 17.20 17.37 17.08 17.10 587,495 -0.21(-1.21%)
Sep 27, 2012 17.31 17.48 17.16 17.31 404,488 +0.05(+0.29%)
Sep 26, 2012 17.15 17.47 17.08 17.26 1,031,641 +0.13(+0.76%)
Sep 25, 2012 17.27 17.74 17.09 17.13 999,138 -0.09(-0.52%)
Sep 24, 2012 17.11 17.36 17.06 17.22 443,068 +0.07(+0.41%)
Sep 21, 2012 17.11 17.45 17.02 17.15 1,137,917 +0.27(+1.60%)
Sep 20, 2012 17.09 17.17 16.87 16.88 760,087 -0.25(-1.46%)
Sep 19, 2012 17.22 17.29 17.01 17.13 875,311 +0.00(+0.00%)
Sep 18, 2012 17.06 17.25 16.81 17.13 678,355 +0.13(+0.76%)
Sep 17, 2012 17.12 17.27 16.94 17.00 979,710 -0.11(-0.64%)
Sep 14, 2012 17.55 17.65 17.06 17.11 1,075,811 -0.41(-2.34%)
Sep 13, 2012 17.75 17.75 17.42 17.52 747,861 -0.17(-0.96%)
Sep 12, 2012 17.77 17.96 17.57 17.69 593,038 -0.04(-0.23%)
Sep 11, 2012 17.75 17.99 17.67 17.73 587,315 -0.01(-0.06%)
Sep 10, 2012 17.58 17.77 17.48 17.74 762,432 +0.02(+0.11%)
Sep 07, 2012 17.93 17.93 17.50 17.72 725,574 -0.20(-1.09%)
Sep 06, 2012 17.54 17.99 17.53 17.92 874,251 +0.44(+2.49%)
Sep 05, 2012 17.32 17.50 17.22 17.48 843,494 +0.11(+0.63%)
Sep 04, 2012 17.20 17.47 16.97 17.37 879,516 +0.20(+1.16%)
Aug 31, 2012 17.50 17.50 17.12 17.17 344,911 -0.23(-1.32%)
Aug 30, 2012 17.27 17.51 17.25 17.40 364,384 +0.01(+0.06%)
Aug 29, 2012 17.24 17.49 17.17 17.39 238,474 +0.20(+1.16%)
Aug 27, 2012 17.18 17.34 17.05 17.19 697,484 +0.08(+0.47%)
Aug 24, 2012 17.07 17.30 16.97 17.11 397,445 -0.05(-0.29%)
Aug 23, 2012 17.47 17.52 17.15 17.16 1,216,766 -0.34(-1.94%)
Aug 22, 2012 17.49 17.63 17.44 17.50 522,233 -0.02(-0.11%)
Aug 21, 2012 17.40 17.55 17.31 17.52 1,538,402 +0.22(+1.27%)
Aug 20, 2012 17.34 17.35 17.10 17.30 835,364 -0.02(-0.12%)
Aug 17, 2012 17.30 17.58 17.23 17.32 870,473 +0.02(+0.12%)
Aug 16, 2012 17.13 17.35 16.96 17.30 530,363 +0.12(+0.70%)
Aug 15, 2012 17.05 17.42 17.05 17.18 856,646 +0.04(+0.23%)
Aug 14, 2012 17.33 17.39 17.10 17.14 611,657 -0.08(-0.46%)
Aug 13, 2012 17.40 17.44 17.20 17.22 403,419 -0.27(-1.54%)
Aug 10, 2012 17.51 17.54 17.30 17.49 516,837 -0.09(-0.51%)
Aug 09, 2012 17.54 17.69 17.44 17.58 530,742 +0.10(+0.57%)
Aug 08, 2012 17.47 17.75 17.25 17.48 456,544 -0.15(-0.85%)
Aug 07, 2012 17.63 17.85 17.60 17.63 346,820 +0.06(+0.34%)
Aug 06, 2012 17.43 17.77 17.40 17.57 628,697 +0.21(+1.21%)
Aug 03, 2012 17.49 17.76 17.28 17.36 834,061 +0.04(+0.23%)
Aug 02, 2012 17.10 17.43 17.10 17.32 758,176 +0.18(+1.05%)
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.