TXRH Historical Prices | Texas Roadhouse, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Texas Roadhouse, Inc. (TXRH)

-NasdaqGS

24.20 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 4, 2012	18.38	18.58	18.30	18.47	767,800	18.07
May 3, 2012	18.71	18.80	18.47	18.49	1,260,600	18.09
May 2, 2012	18.39	18.91	18.27	18.82	1,234,900	18.41
May 1, 2012	18.40	19.35	18.24	18.56	3,097,000	18.16
Apr 30, 2012	17.31	17.41	17.06	17.25	1,079,400	16.88
Apr 27, 2012	17.20	17.34	16.79	17.27	800,500	16.90
Apr 26, 2012	16.85	17.29	16.82	17.20	469,900	16.83
Apr 25, 2012	16.84	17.05	16.58	16.85	772,600	16.48
Apr 24, 2012	16.61	17.11	16.35	16.72	1,557,100	16.36
Apr 23, 2012	16.22	16.82	16.02	16.63	1,345,600	16.27
Apr 20, 2012	16.28	16.59	16.09	16.36	617,900	16.01
Apr 19, 2012	16.40	16.55	16.00	16.04	706,300	15.69
Apr 18, 2012	16.55	16.75	16.44	16.44	492,200	16.08
Apr 17, 2012	16.85	16.89	16.61	16.61	550,700	16.25
Apr 16, 2012	16.88	16.93	16.50	16.64	494,600	16.28
Apr 13, 2012	16.51	16.65	16.37	16.59	357,400	16.23
Apr 12, 2012	16.43	16.65	16.28	16.58	401,400	16.22
Apr 11, 2012	16.06	16.61	16.05	16.39	683,200	16.03
Apr 10, 2012	16.22	16.32	15.90	15.92	776,200	15.57
Apr 9, 2012	16.08	16.30	16.05	16.21	538,400	15.86
Apr 5, 2012	16.26	16.56	16.10	16.41	422,500	16.05
Apr 4, 2012	16.49	16.54	16.28	16.38	494,500	16.03
Apr 3, 2012	16.60	16.73	16.52	16.65	378,600	16.29
Apr 2, 2012	16.56	16.90	16.49	16.66	852,200	16.30
Mar 30, 2012	16.83	16.96	16.47	16.64	831,600	16.28
Mar 29, 2012	16.37	17.03	16.30	16.69	1,421,800	16.33
Mar 28, 2012	16.80	16.91	16.41	16.52	849,600	16.16
Mar 27, 2012	17.22	17.22	16.83	16.83	708,900	16.47
Mar 26, 2012	16.77	17.25	16.70	17.23	1,314,800	16.86
Mar 23, 2012	16.80	16.80	16.41	16.62	655,200	16.26
Mar 22, 2012	16.39	16.82	16.26	16.75	989,900	16.39
Mar 21, 2012	16.77	16.80	16.56	16.58	416,800	16.22
Mar 20, 2012	16.67	16.79	16.56	16.71	443,000	16.35
Mar 19, 2012	16.65	16.89	16.61	16.83	513,600	16.47
Mar 16, 2012	16.84	16.87	16.55	16.71	615,600	16.35
Mar 15, 2012	16.49	16.98	16.34	16.77	853,500	16.41
Mar 14, 2012	16.57	16.63	16.39	16.44	385,100	16.08
Mar 13, 2012	16.60	16.64	16.35	16.58	596,800	16.22
Mar 12, 2012	16.62	16.80	16.37	16.44	627,600	16.08
Mar 12, 2012	0.09 Dividend
Mar 9, 2012	16.50	16.87	16.44	16.74	780,100	16.29
Mar 8, 2012	16.49	16.50	16.26	16.50	637,200	16.06
Mar 7, 2012	16.31	16.45	16.24	16.44	725,100	16.00
Mar 6, 2012	16.45	16.57	16.13	16.28	564,100	15.84
Mar 5, 2012	16.28	16.70	16.28	16.57	824,000	16.12
Mar 2, 2012	16.45	16.57	16.19	16.35	857,500	15.91
Mar 1, 2012	16.73	16.82	16.42	16.44	904,600	16.00
Feb 29, 2012	16.86	17.02	16.69	16.73	954,400	16.28
Feb 28, 2012	16.87	17.12	16.74	16.87	915,700	16.42
Feb 27, 2012	16.63	16.95	16.45	16.88	1,199,800	16.43
Feb 24, 2012	17.26	17.32	16.76	16.82	1,494,300	16.37
Feb 23, 2012	17.48	17.48	17.15	17.29	1,940,900	16.82
Feb 22, 2012	17.81	17.83	16.91	17.40	2,904,500	16.93
Feb 21, 2012	16.37	16.83	16.26	16.30	1,528,700	15.86
Feb 17, 2012	16.44	16.60	16.22	16.40	1,268,300	15.96
Feb 16, 2012	15.99	16.37	15.97	16.34	807,200	15.90
Feb 15, 2012	15.90	16.07	15.73	15.90	631,600	15.47
Feb 14, 2012	15.81	15.87	15.59	15.82	507,100	15.39
Feb 13, 2012	15.97	16.04	15.77	15.84	514,700	15.41
Feb 10, 2012	15.91	16.00	15.83	15.85	357,700	15.42
Feb 9, 2012	16.08	16.20	15.84	16.11	468,500	15.68
Feb 8, 2012	16.22	16.46	15.91	16.02	467,500	15.59
Feb 7, 2012	15.96	16.21	15.91	16.15	520,400	15.72
Feb 6, 2012	15.96	16.11	15.88	15.94	723,000	15.51
Feb 3, 2012	15.98	16.31	15.90	15.99	808,100	15.56
Feb 2, 2012	15.58	15.74	15.46	15.73	442,500	15.31
Feb 1, 2012	15.27	15.61	15.14	15.61	858,700	15.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TXRH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Texas Roadhouse, Inc. (TXRH)