Texas Roadhouse Inc (NQ: TXRH )

89.78 +1.39 (+1.57%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.83 16.96 16.47 16.64 831,587 -0.05(-0.30%)
Mar 29, 2012 16.37 17.03 16.30 16.69 1,421,749 +0.17(+1.03%)
Mar 28, 2012 16.80 16.91 16.41 16.52 849,536 -0.31(-1.84%)
Mar 27, 2012 17.22 17.22 16.83 16.83 708,878 -0.40(-2.32%)
Mar 26, 2012 16.77 17.25 16.70 17.23 1,314,721 +0.61(+3.67%)
Mar 23, 2012 16.80 16.80 16.41 16.62 655,164 -0.13(-0.78%)
Mar 22, 2012 16.39 16.82 16.26 16.75 989,820 +0.17(+1.03%)
Mar 21, 2012 16.77 16.80 16.56 16.58 416,798 -0.13(-0.78%)
Mar 20, 2012 16.67 16.79 16.56 16.71 442,998 -0.12(-0.71%)
Mar 19, 2012 16.65 16.89 16.61 16.83 513,551 +0.12(+0.72%)
Mar 16, 2012 16.84 16.87 16.55 16.71 615,535 -0.06(-0.36%)
Mar 15, 2012 16.49 16.98 16.34 16.77 853,495 +0.33(+2.01%)
Mar 14, 2012 16.57 16.63 16.39 16.44 385,031 -0.14(-0.84%)
Mar 13, 2012 16.60 16.64 16.34 16.58 596,791 +0.14(+0.85%)
Mar 12, 2012 16.62 16.80 16.37 16.44 627,666 -0.30(-1.79%)
Mar 09, 2012 16.50 16.87 16.44 16.74 780,082 +0.24(+1.45%)
Mar 08, 2012 16.49 16.50 16.27 16.50 637,188 +0.06(+0.36%)
Mar 07, 2012 16.31 16.45 16.24 16.44 725,028 +0.16(+0.98%)
Mar 06, 2012 16.45 16.57 16.13 16.28 564,093 -0.29(-1.75%)
Mar 05, 2012 16.28 16.70 16.28 16.57 823,942 +0.22(+1.35%)
Mar 02, 2012 16.45 16.57 16.19 16.35 857,701 -0.09(-0.55%)
Mar 01, 2012 16.73 16.82 16.42 16.44 904,569 -0.29(-1.73%)
Feb 29, 2012 16.86 17.02 16.69 16.73 954,342 -0.14(-0.83%)
Feb 28, 2012 16.87 17.12 16.73 16.87 915,689 -0.01(-0.06%)
Feb 27, 2012 16.63 16.95 16.45 16.88 1,199,752 +0.06(+0.36%)
Feb 24, 2012 17.26 17.32 16.75 16.82 1,494,264 -0.47(-2.72%)
Feb 23, 2012 17.48 17.48 17.15 17.29 1,940,810 -0.11(-0.63%)
Feb 22, 2012 17.81 17.83 16.91 17.40 2,904,438 +1.10(+6.75%)
Feb 21, 2012 16.37 16.83 16.26 16.30 1,528,343 -0.10(-0.61%)
Feb 17, 2012 16.44 16.60 16.22 16.40 1,268,299 +0.06(+0.37%)
Feb 16, 2012 15.99 16.37 15.97 16.34 807,166 +0.44(+2.77%)
Feb 15, 2012 15.90 16.07 15.73 15.90 631,550 +0.08(+0.51%)
Feb 14, 2012 15.81 15.87 15.59 15.82 507,072 -0.02(-0.13%)
Feb 13, 2012 15.97 16.04 15.77 15.84 514,610 -0.01(-0.06%)
Feb 10, 2012 15.91 16.00 15.83 15.85 357,643 -0.26(-1.61%)
Feb 09, 2012 16.08 16.20 15.84 16.11 468,427 +0.09(+0.56%)
Feb 08, 2012 16.22 16.46 15.91 16.02 467,455 -0.13(-0.80%)
Feb 07, 2012 15.96 16.21 15.91 16.15 520,319 +0.21(+1.32%)
Feb 06, 2012 15.96 16.11 15.88 15.94 722,931 -0.05(-0.31%)
Feb 03, 2012 15.98 16.31 15.90 15.99 808,029 +0.26(+1.65%)
Feb 02, 2012 15.58 15.74 15.46 15.73 442,468 +0.12(+0.77%)
Feb 01, 2012 15.27 15.61 15.14 15.61 858,628 +0.45(+2.97%)
Jan 31, 2012 15.39 15.41 14.96 15.16 1,323,923 -0.19(-1.24%)
Jan 30, 2012 15.31 15.44 15.11 15.35 577,085 -0.06(-0.39%)
Jan 27, 2012 15.17 15.43 15.14 15.41 422,686 +0.18(+1.18%)
Jan 26, 2012 15.35 15.42 15.10 15.23 425,465 -0.04(-0.26%)
Jan 25, 2012 15.29 15.34 15.09 15.27 1,065,715 +0.02(+0.13%)
Jan 24, 2012 15.26 15.40 15.13 15.25 642,882 -0.14(-0.91%)
Jan 23, 2012 15.10 15.56 15.08 15.39 838,765 -0.26(-1.66%)
Jan 20, 2012 15.75 15.95 15.60 15.65 387,942 -0.13(-0.82%)
Jan 19, 2012 15.84 15.93 15.60 15.78 941,629 -0.05(-0.32%)
Jan 18, 2012 15.35 15.97 15.28 15.83 1,491,653 +0.60(+3.94%)
Jan 17, 2012 15.08 15.45 15.08 15.23 681,096 -0.07(-0.46%)
Jan 13, 2012 15.29 15.64 15.27 15.30 570,164 -0.16(-1.03%)
Jan 12, 2012 15.39 15.49 15.26 15.46 255,881 +0.06(+0.39%)
Jan 11, 2012 15.28 15.46 15.09 15.40 384,237 +0.07(+0.46%)
Jan 10, 2012 15.46 15.46 15.18 15.33 524,055 +0.08(+0.52%)
Jan 09, 2012 15.32 15.38 15.12 15.25 603,036 +0.01(+0.07%)
Jan 06, 2012 15.16 15.37 15.03 15.24 553,145 +0.04(+0.26%)
Jan 05, 2012 14.86 15.21 14.59 15.20 1,167,138 +0.20(+1.33%)
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.