Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.18 -0.19 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.25 10.31 10.04 10.28 757,591 +0.00(+0.00%)
Nov 27, 2009 10.11 10.36 10.10 10.28 235,670 -0.12(-1.15%)
Nov 25, 2009 10.52 10.55 10.39 10.40 280,517 -0.10(-0.95%)
Nov 24, 2009 10.71 10.71 10.42 10.50 946,740 -0.17(-1.59%)
Nov 23, 2009 10.55 10.78 10.55 10.67 1,142,331 +0.18(+1.72%)
Nov 20, 2009 10.33 10.55 10.33 10.49 562,954 +0.07(+0.67%)
Nov 19, 2009 10.52 10.56 10.33 10.42 653,443 -0.22(-2.07%)
Nov 18, 2009 10.92 11.05 10.64 10.64 668,622 -0.31(-2.83%)
Nov 17, 2009 10.84 10.96 10.66 10.95 982,474 +0.04(+0.37%)
Nov 16, 2009 10.59 10.93 10.39 10.91 609,306 +0.35(+3.31%)
Nov 13, 2009 10.42 10.67 10.28 10.56 471,027 +0.13(+1.25%)
Nov 12, 2009 10.71 10.77 10.38 10.43 1,522,529 -0.32(-2.98%)
Nov 11, 2009 10.70 10.85 10.59 10.75 887,108 +0.19(+1.80%)
Nov 10, 2009 10.85 10.98 10.50 10.56 1,199,220 -0.37(-3.39%)
Nov 09, 2009 11.09 11.15 10.81 10.93 1,749,273 -0.14(-1.26%)
Nov 06, 2009 11.03 11.12 10.73 11.07 1,303,680 +0.01(+0.09%)
Nov 05, 2009 10.91 11.14 10.77 11.06 1,085,713 +0.28(+2.60%)
Nov 04, 2009 11.06 11.14 10.76 10.78 1,324,589 -0.18(-1.64%)
Nov 03, 2009 10.37 11.33 10.02 10.96 3,306,432 +1.57(+16.72%)
Nov 02, 2009 9.490 9.620 9.270 9.390 1,657,818 -0.08(-0.84%)
Oct 30, 2009 9.750 9.830 9.450 9.470 949,537 -0.37(-3.76%)
Oct 29, 2009 9.860 10.03 9.730 9.840 702,731 +0.08(+0.82%)
Oct 28, 2009 10.01 10.12 9.720 9.760 1,096,227 -0.26(-2.59%)
Oct 27, 2009 10.06 10.12 9.910 10.02 709,695 -0.02(-0.20%)
Oct 26, 2009 10.06 10.25 10.00 10.04 683,063 +0.03(+0.30%)
Oct 23, 2009 10.11 10.30 9.940 10.01 824,693 -0.07(-0.69%)
Oct 22, 2009 9.910 10.26 9.895 10.08 1,135,470 +0.18(+1.82%)
Oct 21, 2009 10.37 10.69 9.850 9.900 1,421,561 -0.47(-4.53%)
Oct 20, 2009 10.26 10.56 10.16 10.37 986,527 -0.23(-2.17%)
Oct 19, 2009 10.50 10.79 10.43 10.60 605,131 +0.16(+1.53%)
Oct 16, 2009 10.49 10.52 10.30 10.44 551,144 -0.12(-1.14%)
Oct 15, 2009 10.59 10.63 10.45 10.56 439,460 -0.03(-0.28%)
Oct 14, 2009 10.64 10.75 10.47 10.59 567,862 +0.02(+0.19%)
Oct 13, 2009 10.77 10.88 10.52 10.57 446,270 -0.20(-1.86%)
Oct 12, 2009 10.83 10.92 10.70 10.77 391,684 -0.13(-1.19%)
Oct 09, 2009 10.76 11.05 10.44 10.90 1,060,069 +0.46(+4.41%)
Oct 08, 2009 10.31 10.68 10.31 10.44 1,309,703 +0.22(+2.15%)
Oct 07, 2009 10.18 10.40 10.06 10.22 514,571 -0.02(-0.20%)
Oct 06, 2009 10.13 10.31 10.02 10.24 494,413 +0.17(+1.69%)
Oct 05, 2009 9.990 10.19 9.865 10.07 752,723 +0.09(+0.90%)
Oct 02, 2009 10.06 10.16 9.900 9.980 804,767 -0.13(-1.29%)
Oct 01, 2009 10.55 10.63 10.10 10.11 583,487 -0.51(-4.80%)
Sep 30, 2009 10.66 10.83 10.20 10.62 652,277 -0.07(-0.65%)
Sep 29, 2009 10.35 10.73 10.33 10.69 468,324 +0.32(+3.09%)
Sep 28, 2009 10.62 10.70 10.33 10.37 863,884 -0.26(-2.45%)
Sep 25, 2009 10.69 10.72 10.51 10.63 307,066 -0.07(-0.65%)
Sep 24, 2009 10.78 10.81 10.62 10.70 830,315 -0.01(-0.09%)
Sep 23, 2009 10.95 11.05 10.69 10.71 626,261 -0.26(-2.37%)
Sep 22, 2009 11.24 11.24 10.93 10.97 371,668 -0.23(-2.05%)
Sep 21, 2009 11.28 11.43 11.16 11.20 444,909 -0.10(-0.88%)
Sep 18, 2009 11.41 11.46 11.19 11.30 1,021,739 -0.09(-0.79%)
Sep 17, 2009 11.55 11.65 11.03 11.39 854,783 -0.14(-1.21%)
Sep 16, 2009 11.34 11.75 11.30 11.53 685,240 +0.25(+2.22%)
Sep 15, 2009 11.01 11.32 11.01 11.28 509,118 +0.27(+2.45%)
Sep 14, 2009 10.46 11.01 10.40 11.01 923,175 +0.46(+4.36%)
Sep 11, 2009 10.76 10.88 10.45 10.55 502,673 -0.22(-2.04%)
Sep 10, 2009 10.66 10.80 10.55 10.77 680,233 +0.07(+0.65%)
Sep 09, 2009 10.56 10.77 10.50 10.70 328,108 +0.16(+1.52%)
Sep 08, 2009 10.47 10.57 10.40 10.54 484,896 +0.19(+1.84%)
Sep 04, 2009 10.25 10.38 10.18 10.35 491,864 +0.09(+0.88%)
Sep 03, 2009 10.10 10.26 10.01 10.26 478,689 +0.18(+1.79%)
Sep 02, 2009 10.14 10.20 10.07 10.08 597,580 -0.05(-0.49%)
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.