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 (%)
May 28, 2010 11.59 11.66 11.18 11.39 883,883 -0.20(-1.68%)
May 27, 2010 11.37 11.62 11.15 11.59 1,139,819 +0.46(+4.14%)
May 26, 2010 11.14 11.48 11.12 11.13 1,403,443 +0.03(+0.28%)
May 25, 2010 10.65 11.21 10.61 11.10 1,604,475 +0.27(+2.45%)
May 24, 2010 10.78 11.09 10.72 10.83 983,018 -0.04(-0.36%)
May 21, 2010 10.75 11.08 10.46 10.87 1,714,874 -0.06(-0.57%)
May 20, 2010 10.96 11.26 10.87 10.93 1,388,371 -0.44(-3.84%)
May 19, 2010 11.38 11.53 11.19 11.37 813,048 -0.05(-0.41%)
May 18, 2010 11.70 11.75 11.30 11.42 1,028,930 -0.14(-1.21%)
May 17, 2010 11.60 11.67 11.18 11.56 897,336 +0.04(+0.34%)
May 14, 2010 11.74 11.78 11.32 11.52 964,240 -0.28(-2.38%)
May 13, 2010 11.65 11.93 11.53 11.80 1,193,425 +0.09(+0.73%)
May 12, 2010 11.46 11.77 11.46 11.71 902,064 +0.24(+2.11%)
May 11, 2010 11.51 11.63 11.14 11.47 1,059,303 +0.20(+1.73%)
May 10, 2010 11.18 11.49 10.98 11.28 1,093,748 +0.62(+5.78%)
May 07, 2010 10.83 11.01 10.51 10.66 979,345 -0.28(-2.57%)
May 06, 2010 11.37 11.56 10.56 10.94 1,376,001 -0.44(-3.84%)
May 05, 2010 11.64 11.85 11.30 11.38 1,156,628 -0.10(-0.88%)
May 04, 2010 11.35 11.53 11.02 11.48 2,015,371 -0.53(-4.42%)
May 03, 2010 11.57 12.03 11.55 12.01 1,951,492 +0.48(+4.13%)
Apr 30, 2010 11.96 12.22 11.52 11.53 1,216,478 -0.39(-3.27%)
Apr 29, 2010 11.41 11.92 11.41 11.92 1,828,929 +0.55(+4.87%)
Apr 28, 2010 11.99 11.99 10.94 11.37 3,437,617 -0.75(-6.18%)
Apr 27, 2010 12.28 12.50 12.03 12.12 1,067,771 -0.16(-1.33%)
Apr 26, 2010 12.48 12.60 12.28 12.28 871,981 -0.17(-1.38%)
Apr 23, 2010 12.54 12.56 12.31 12.45 599,598 -0.13(-1.05%)
Apr 22, 2010 12.19 12.64 12.05 12.59 1,430,378 +0.28(+2.28%)
Apr 21, 2010 12.21 12.31 12.03 12.31 1,208,133 +0.11(+0.90%)
Apr 20, 2010 11.89 12.21 11.89 12.20 921,566 +0.31(+2.63%)
Apr 19, 2010 12.03 12.14 11.71 11.89 938,429 -0.15(-1.23%)
Apr 16, 2010 12.06 12.14 11.83 12.03 954,369 -0.09(-0.71%)
Apr 15, 2010 11.74 12.14 11.73 12.12 1,306,803 +0.35(+2.98%)
Apr 14, 2010 11.92 11.94 11.68 11.77 736,450 -0.07(-0.59%)
Apr 13, 2010 11.73 11.85 11.56 11.84 757,044 +0.12(+1.07%)
Apr 12, 2010 11.80 11.92 11.68 11.71 1,002,834 -0.01(-0.07%)
Apr 09, 2010 11.74 11.82 11.61 11.72 1,200,235 -0.05(-0.46%)
Apr 08, 2010 11.32 11.80 11.23 11.78 1,982,194 +0.45(+4.00%)
Apr 07, 2010 10.98 11.32 10.94 11.32 1,462,069 +0.29(+2.62%)
Apr 06, 2010 11.06 11.08 10.94 11.03 444,356 -0.04(-0.35%)
Apr 05, 2010 10.96 11.07 10.88 11.07 951,879 +0.21(+1.94%)
Apr 01, 2010 10.90 10.86 10.86 10.86 519,622 +0.02(+0.22%)
Mar 31, 2010 10.96 11.07 10.84 10.84 814,533 -0.13(-1.21%)
Mar 30, 2010 10.96 11.05 10.87 10.97 419,254 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.82 10.92 429,732 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,846 -0.09(-0.85%)
Mar 25, 2010 11.14 11.28 11.03 11.07 1,076,109 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,631 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,655 +0.06(+0.56%)
Mar 22, 2010 10.93 11.12 10.89 11.05 941,012 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.96 1,730,544 +0.01(+0.07%)
Mar 18, 2010 10.78 11.03 10.78 10.96 722,840 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 731,010 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.64 1,489,971 -0.22(-2.01%)
Mar 15, 2010 10.75 11.05 10.71 10.86 1,321,003 -0.18(-1.63%)
Mar 12, 2010 11.09 11.10 10.95 11.04 978,143 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,688 +0.12(+1.07%)
Mar 10, 2010 10.99 11.03 10.82 10.93 1,925,789 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,677 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,471 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,873,234 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,909 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.57 10.73 2,068,200 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.57 10.64 1,424,885 +0.06(+0.59%)
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.