Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

169.36 -0.67 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.22 12.24 11.88 12.04 1,666,844 -0.15(-1.24%)
Jan 30, 2012 12.16 12.26 12.00 12.19 726,560 -0.05(-0.39%)
Jan 27, 2012 12.05 12.25 12.03 12.24 532,169 +0.14(+1.18%)
Jan 26, 2012 12.19 12.25 11.99 12.10 535,668 -0.03(-0.26%)
Jan 25, 2012 12.14 12.18 11.99 12.13 1,341,755 +0.02(+0.13%)
Jan 24, 2012 12.12 12.23 12.02 12.11 809,400 -0.11(-0.91%)
Jan 23, 2012 11.99 12.36 11.98 12.22 1,056,021 -0.21(-1.66%)
Jan 20, 2012 12.51 12.67 12.39 12.43 488,426 -0.10(-0.82%)
Jan 19, 2012 12.58 12.65 12.39 12.53 1,185,528 -0.04(-0.32%)
Jan 18, 2012 12.19 12.69 12.14 12.57 1,878,019 +0.48(+3.94%)
Jan 17, 2012 11.98 12.27 11.98 12.10 857,512 -0.06(-0.46%)
Jan 13, 2012 12.14 12.42 12.13 12.15 717,847 -0.13(-1.04%)
Jan 12, 2012 12.22 12.30 12.12 12.28 322,159 +0.05(+0.39%)
Jan 11, 2012 12.14 12.28 11.99 12.23 483,761 +0.06(+0.46%)
Jan 10, 2012 12.28 12.28 12.06 12.18 659,795 +0.06(+0.52%)
Jan 09, 2012 12.17 12.21 12.01 12.11 759,233 +0.01(+0.07%)
Jan 06, 2012 12.04 12.20 11.94 12.10 696,420 +0.03(+0.26%)
Jan 05, 2012 11.80 12.08 11.59 12.07 1,469,448 +0.16(+1.33%)
Jan 04, 2012 11.77 11.95 11.69 11.91 1,020,205 +0.08(+0.67%)
Dec 30, 2011 11.83 11.92 11.75 11.83 638,440 +0.00(+0.00%)
Dec 29, 2011 11.79 11.91 11.64 11.83 512,755 +0.13(+1.09%)
Dec 28, 2011 11.99 12.00 11.71 11.71 581,284 -0.31(-2.58%)
Dec 27, 2011 11.90 12.10 11.83 12.02 324,532 +0.08(+0.67%)
Dec 23, 2011 11.93 12.06 11.88 11.94 767,353 +0.43(+3.73%)
Dec 21, 2011 11.42 11.60 11.18 11.51 1,144,638 +0.10(+0.84%)
Dec 20, 2011 11.29 11.48 11.25 11.41 626,978 +0.35(+3.16%)
Dec 19, 2011 11.37 11.57 11.02 11.06 763,529 -0.22(-1.97%)
Dec 16, 2011 11.49 11.50 11.26 11.29 1,375,764 -0.12(-1.04%)
Dec 15, 2011 11.26 11.41 11.15 11.41 598,258 +0.29(+2.57%)
Dec 14, 2011 11.19 11.27 11.03 11.12 565,050 -0.17(-1.55%)
Dec 13, 2011 11.56 11.68 11.25 11.29 657,620 -0.17(-1.52%)
Dec 12, 2011 11.43 11.49 11.31 11.47 1,163,163 -0.15(-1.30%)
Dec 09, 2011 11.48 11.68 11.44 11.62 715,669 +0.15(+1.31%)
Dec 08, 2011 11.49 11.63 11.43 11.47 1,350,117 -0.11(-0.96%)
Dec 07, 2011 11.39 11.64 11.21 11.58 1,214,980 +0.09(+0.76%)
Dec 06, 2011 11.35 11.55 11.27 11.49 3,239,504 -0.01(-0.07%)
Dec 05, 2011 11.23 11.54 11.20 11.50 1,845,782 +0.39(+3.48%)
Dec 02, 2011 11.07 11.19 10.96 11.11 1,114,083 +0.21(+1.96%)
Dec 01, 2011 10.55 11.01 10.49 10.90 1,983,017 +0.32(+3.06%)
Nov 30, 2011 10.55 10.66 10.45 10.58 1,838,821 +0.40(+3.96%)
Nov 29, 2011 10.10 10.28 10.08 10.17 1,217,411 +0.10(+1.02%)
Nov 28, 2011 10.08 10.25 9.977 10.07 1,566,834 +0.28(+2.91%)
Nov 25, 2011 9.906 10.04 9.787 9.787 427,596 -0.13(-1.35%)
Nov 23, 2011 10.21 10.25 9.922 9.922 946,610 -0.34(-3.31%)
Nov 22, 2011 10.32 10.42 10.23 10.26 959,340 -0.04(-0.38%)
Nov 21, 2011 10.43 10.50 10.28 10.30 1,238,758 -0.24(-2.25%)
Nov 18, 2011 10.63 10.72 10.51 10.54 1,138,447 -0.09(-0.89%)
Nov 17, 2011 10.84 10.92 10.59 10.63 1,160,556 -0.19(-1.75%)
Nov 16, 2011 11.11 11.21 10.79 10.82 916,059 -0.42(-3.72%)
Nov 15, 2011 11.11 11.32 11.01 11.24 525,284 +0.11(+0.99%)
Nov 14, 2011 11.19 11.32 11.06 11.13 552,783 -0.13(-1.12%)
Nov 11, 2011 10.95 11.32 10.93 11.26 452,257 +0.39(+3.64%)
Nov 10, 2011 11.12 11.28 10.82 10.86 1,245,093 -0.17(-1.50%)
Nov 09, 2011 11.12 11.26 10.99 11.03 817,372 -0.40(-3.52%)
Nov 08, 2011 11.49 11.52 11.11 11.43 905,266 +0.00(+0.00%)
Nov 07, 2011 11.31 11.46 11.26 11.43 969,328 +0.09(+0.77%)
Nov 04, 2011 11.21 11.40 11.19 11.34 1,001,076 +0.02(+0.21%)
Nov 03, 2011 11.30 11.35 10.88 11.32 1,555,894 +0.12(+1.06%)
Nov 02, 2011 10.66 11.44 10.66 11.20 3,247,703 +0.08(+0.71%)
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.