Texas Roadhouse Inc (NQ: TXRH )

76.95 +3.34 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.25 19.40 19.17 19.34 962,821 -0.01(-0.05%)
Feb 27, 2013 19.00 19.50 18.91 19.35 1,379,372 +0.31(+1.63%)
Feb 26, 2013 18.87 19.18 18.85 19.04 1,253,288 +0.19(+1.01%)
Feb 25, 2013 18.99 19.38 18.81 18.85 2,084,954 -0.15(-0.79%)
Feb 22, 2013 18.80 19.00 18.62 19.00 1,568,252 +0.21(+1.12%)
Feb 21, 2013 18.45 18.96 18.44 18.79 1,833,104 +0.15(+0.80%)
Feb 20, 2013 18.08 18.70 17.55 18.64 3,980,700 +1.14(+6.51%)
Feb 19, 2013 16.98 17.53 16.90 17.50 2,780,084 +0.39(+2.28%)
Feb 15, 2013 17.30 17.31 17.07 17.11 1,364,711 -0.08(-0.47%)
Feb 14, 2013 17.11 17.31 16.92 17.19 712,595 +0.03(+0.17%)
Feb 13, 2013 17.36 17.38 16.97 17.16 1,176,815 -0.20(-1.18%)
Feb 12, 2013 17.45 17.54 17.24 17.36 646,705 -0.04(-0.20%)
Feb 11, 2013 17.69 17.70 17.34 17.40 633,723 -0.26(-1.47%)
Feb 08, 2013 17.71 17.72 17.50 17.66 315,386 +0.00(+0.00%)
Feb 07, 2013 17.75 17.81 17.54 17.66 378,483 -0.11(-0.62%)
Feb 06, 2013 17.44 17.80 17.42 17.77 684,268 +0.30(+1.72%)
Feb 04, 2013 17.78 17.87 17.43 17.47 748,276 -0.36(-2.02%)
Feb 01, 2013 17.63 17.88 17.63 17.83 679,508 +0.24(+1.36%)
Jan 31, 2013 17.41 17.59 17.34 17.59 1,041,599 +0.19(+1.09%)
Jan 30, 2013 17.47 17.63 17.31 17.40 717,930 -0.09(-0.51%)
Jan 29, 2013 17.51 17.61 17.37 17.49 641,308 -0.03(-0.17%)
Jan 28, 2013 17.67 17.85 17.41 17.52 687,456 -0.08(-0.45%)
Jan 25, 2013 17.74 17.74 17.51 17.60 954,524 -0.02(-0.11%)
Jan 24, 2013 17.78 17.95 17.52 17.62 1,355,061 -0.17(-0.96%)
Jan 23, 2013 18.14 18.29 17.77 17.79 673,180 -0.30(-1.69%)
Jan 22, 2013 18.15 18.21 17.95 18.09 841,375 -0.27(-1.44%)
Jan 18, 2013 17.93 18.40 17.91 18.36 1,040,199 +0.48(+2.68%)
Jan 17, 2013 17.87 17.91 17.61 17.88 637,531 +0.07(+0.39%)
Jan 16, 2013 17.57 18.03 17.52 17.81 1,113,511 +0.12(+0.68%)
Jan 15, 2013 17.59 17.72 17.59 17.69 649,945 -0.02(-0.11%)
Jan 14, 2013 17.71 17.77 17.61 17.71 625,531 -0.07(-0.39%)
Jan 11, 2013 17.67 17.80 17.55 17.78 1,278,616 +0.14(+0.79%)
Jan 10, 2013 17.76 17.83 17.52 17.64 1,285,420 -0.11(-0.62%)
Jan 09, 2013 17.60 17.78 17.51 17.75 510,451 +0.13(+0.74%)
Jan 08, 2013 17.58 17.77 17.55 17.62 518,378 -0.03(-0.17%)
Jan 07, 2013 17.92 17.99 17.58 17.65 542,169 -0.35(-1.94%)
Jan 04, 2013 17.99 18.32 17.72 18.00 1,295,723 +0.64(+3.69%)
Jan 03, 2013 17.37 17.53 17.25 17.36 655,598 +0.04(+0.23%)
Jan 02, 2013 17.22 17.33 16.76 17.32 792,330 +0.56(+3.34%)
Dec 31, 2012 16.57 16.83 16.57 16.76 487,291 +0.16(+0.96%)
Dec 28, 2012 16.54 16.79 16.52 16.60 522,685 -0.06(-0.36%)
Dec 27, 2012 16.49 16.73 16.42 16.66 516,876 +0.14(+0.85%)
Dec 26, 2012 16.81 17.05 16.44 16.52 489,776 -0.30(-1.78%)
Dec 24, 2012 16.85 16.85 16.69 16.82 113,534 +0.03(+0.18%)
Dec 21, 2012 16.84 16.85 16.61 16.79 926,511 -0.19(-1.12%)
Dec 20, 2012 17.05 17.05 16.86 16.98 520,559 -0.08(-0.47%)
Dec 19, 2012 17.02 17.12 16.87 17.06 606,834 -0.08(-0.47%)
Dec 18, 2012 16.84 17.21 16.67 17.14 957,836 +0.29(+1.72%)
Dec 17, 2012 16.76 16.86 16.63 16.85 620,511 +0.18(+1.08%)
Dec 14, 2012 16.50 16.76 16.46 16.67 741,208 +0.16(+0.97%)
Dec 13, 2012 16.45 16.68 16.38 16.51 500,813 +0.01(+0.06%)
Dec 12, 2012 16.32 16.51 16.23 16.50 867,645 +0.26(+1.60%)
Dec 11, 2012 16.22 16.40 16.06 16.24 575,775 +0.16(+1.00%)
Dec 10, 2012 16.07 16.26 16.02 16.08 366,726 -0.03(-0.19%)
Dec 07, 2012 16.19 16.22 16.05 16.11 353,718 -0.02(-0.12%)
Dec 06, 2012 15.86 16.14 15.86 16.13 804,476 +0.32(+2.02%)
Dec 05, 2012 15.89 16.01 15.72 15.81 1,451,430 -0.07(-0.44%)
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.