Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,111 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.63 10.65 1,061,311 -0.23(-2.08%)
Feb 24, 2010 10.84 11.01 10.67 10.87 2,049,050 +0.05(+0.50%)
Feb 23, 2010 10.51 11.11 10.27 10.82 5,045,781 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.12 10.15 1,681,268 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.03 10.19 1,281,509 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.08 10.09 587,848 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.12 10.17 1,214,792 -0.09(-0.91%)
Feb 16, 2010 9.842 10.30 9.811 10.26 1,623,944 +0.44(+4.53%)
Feb 12, 2010 9.569 9.819 9.819 9.819 916,084 +0.15(+1.53%)
Feb 11, 2010 9.655 9.686 9.506 9.670 1,038,333 +0.02(+0.24%)
Feb 10, 2010 9.647 9.702 9.530 9.647 811,172 +0.00(+0.00%)
Feb 09, 2010 9.631 9.678 9.389 9.647 1,728,361 +0.20(+2.06%)
Feb 08, 2010 9.530 9.678 9.428 9.452 842,768 -0.05(-0.57%)
Feb 05, 2010 9.358 9.561 9.210 9.506 2,515,788 +0.37(+4.10%)
Feb 04, 2010 9.171 9.257 9.077 9.132 924,923 -0.12(-1.27%)
Feb 03, 2010 9.413 9.475 9.225 9.249 925,744 -0.23(-2.39%)
Feb 02, 2010 9.343 9.530 9.257 9.475 1,494,621 +0.10(+1.08%)
Feb 01, 2010 9.077 9.389 8.991 9.374 1,704,312 +0.30(+3.27%)
Jan 29, 2010 9.116 9.171 9.030 9.077 1,203,651 +0.02(+0.17%)
Jan 28, 2010 8.999 9.210 8.960 9.062 1,826,473 -0.21(-2.27%)
Jan 27, 2010 9.108 9.280 9.108 9.272 937,577 +0.10(+1.11%)
Jan 26, 2010 9.116 9.241 9.108 9.171 997,369 +0.00(+0.00%)
Jan 25, 2010 9.272 9.272 9.140 9.171 1,653,593 -0.05(-0.51%)
Jan 22, 2010 9.218 9.327 9.108 9.218 1,716,967 +0.00(+0.00%)
Jan 21, 2010 9.077 9.257 9.077 9.218 1,801,353 +0.16(+1.81%)
Jan 20, 2010 8.890 9.069 8.820 9.054 1,445,615 +0.13(+1.49%)
Jan 19, 2010 8.820 8.929 8.781 8.921 765,678 +0.12(+1.42%)
Jan 15, 2010 8.859 8.796 8.796 8.796 756,698 -0.05(-0.53%)
Jan 14, 2010 8.461 8.999 8.406 8.843 2,539,017 +0.38(+4.52%)
Jan 13, 2010 8.304 8.492 8.266 8.461 664,608 +0.16(+1.88%)
Jan 12, 2010 8.304 8.437 8.258 8.304 2,485,683 -0.02(-0.28%)
Jan 11, 2010 8.632 8.632 8.242 8.328 1,699,669 -0.24(-2.82%)
Jan 08, 2010 8.578 8.601 8.453 8.570 1,300,914 -0.05(-0.63%)
Jan 07, 2010 8.718 8.742 8.554 8.624 1,062,946 -0.08(-0.90%)
Jan 06, 2010 8.960 9.038 8.664 8.703 1,471,048 -0.30(-3.38%)
Jan 05, 2010 8.835 9.311 8.671 9.007 1,725,931 +0.19(+2.12%)
Jan 04, 2010 8.890 8.890 8.769 8.820 1,683,200 +0.05(+0.62%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
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.