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 (%)
Sep 30, 2010 11.28 11.28 10.90 10.96 916,509 -0.18(-1.61%)
Sep 29, 2010 11.10 11.30 11.10 11.14 524,402 -0.02(-0.14%)
Sep 28, 2010 11.32 11.42 11.00 11.16 1,116,746 -0.16(-1.45%)
Sep 27, 2010 10.98 11.51 10.81 11.32 1,291,111 +0.37(+3.42%)
Sep 24, 2010 10.79 10.97 10.74 10.95 664,495 +0.29(+2.71%)
Sep 23, 2010 10.68 10.89 10.59 10.66 569,132 -0.12(-1.16%)
Sep 22, 2010 11.05 11.14 10.56 10.78 1,073,240 -0.34(-3.02%)
Sep 21, 2010 10.86 11.33 10.86 11.12 764,296 -0.21(-1.86%)
Sep 20, 2010 11.11 11.39 11.11 11.33 1,016,006 +0.22(+1.97%)
Sep 17, 2010 11.42 11.42 11.07 11.11 1,726,746 -0.17(-1.52%)
Sep 15, 2010 11.13 11.37 11.09 11.28 491,195 +0.08(+0.70%)
Sep 14, 2010 11.38 11.49 11.21 11.21 1,054,946 -0.16(-1.37%)
Sep 13, 2010 11.18 11.40 11.14 11.36 827,442 +0.31(+2.82%)
Sep 10, 2010 11.01 11.14 10.98 11.05 485,491 +0.04(+0.35%)
Sep 09, 2010 11.42 11.42 10.92 11.01 631,038 -0.23(-2.08%)
Sep 08, 2010 11.26 11.37 11.17 11.25 319,974 +0.03(+0.28%)
Sep 07, 2010 11.39 11.41 11.20 11.21 493,231 -0.18(-1.58%)
Sep 03, 2010 11.33 11.57 11.30 11.39 919,926 +0.13(+1.18%)
Sep 02, 2010 10.75 11.28 10.75 11.26 808,856 +0.45(+4.19%)
Sep 01, 2010 10.51 10.82 10.43 10.81 1,011,759 +0.47(+4.53%)
Aug 31, 2010 10.32 10.44 10.24 10.34 467,710 -0.02(-0.15%)
Aug 30, 2010 10.56 10.66 10.36 10.36 508,527 -0.27(-2.57%)
Aug 27, 2010 10.36 10.64 10.20 10.63 640,242 +0.40(+3.89%)
Aug 26, 2010 10.26 10.46 10.23 10.23 413,701 -0.01(-0.08%)
Aug 25, 2010 9.958 10.30 9.919 10.24 549,576 +0.19(+1.86%)
Aug 24, 2010 10.13 10.15 9.919 10.05 765,321 -0.20(-1.98%)
Aug 23, 2010 10.37 10.45 10.24 10.25 456,232 -0.12(-1.20%)
Aug 20, 2010 10.47 10.67 10.14 10.38 1,263,534 -0.16(-1.55%)
Aug 19, 2010 10.73 10.85 10.45 10.54 516,780 -0.23(-2.10%)
Aug 18, 2010 10.51 10.98 10.50 10.77 546,161 +0.25(+2.37%)
Aug 17, 2010 10.39 10.63 10.28 10.52 434,480 +0.26(+2.51%)
Aug 16, 2010 10.15 10.33 10.14 10.26 410,386 +0.03(+0.30%)
Aug 13, 2010 10.47 10.47 10.23 10.23 317,898 -0.31(-2.96%)
Aug 12, 2010 10.33 10.57 10.28 10.54 644,120 +0.03(+0.30%)
Aug 11, 2010 10.76 10.86 10.46 10.51 683,666 -0.43(-3.92%)
Aug 10, 2010 11.14 11.25 10.87 10.94 629,740 -0.37(-3.24%)
Aug 09, 2010 11.09 11.32 11.07 11.31 1,019,431 +0.22(+1.97%)
Aug 06, 2010 10.78 11.11 10.77 11.09 963,047 +0.16(+1.50%)
Aug 05, 2010 10.69 11.08 10.64 10.93 1,694,050 +0.13(+1.23%)
Aug 04, 2010 10.85 10.96 10.68 10.79 1,053,490 +0.05(+0.44%)
Aug 03, 2010 10.77 11.11 10.73 10.75 2,775,331 +0.05(+0.51%)
Aug 02, 2010 10.64 10.82 10.48 10.69 1,593,234 +0.17(+1.63%)
Jul 30, 2010 10.24 10.61 10.22 10.52 736,163 +0.12(+1.20%)
Jul 29, 2010 10.69 10.69 10.25 10.39 691,870 -0.21(-1.99%)
Jul 28, 2010 10.71 10.92 10.54 10.61 527,197 -0.15(-1.38%)
Jul 27, 2010 10.94 10.99 10.71 10.75 602,502 -0.09(-0.79%)
Jul 26, 2010 10.71 11.02 10.63 10.84 747,251 +0.20(+1.83%)
Jul 23, 2010 10.51 10.66 10.34 10.64 665,731 +0.06(+0.59%)
Jul 22, 2010 10.14 10.62 10.14 10.58 902,916 +0.59(+5.94%)
Jul 21, 2010 10.16 10.34 9.965 9.989 998,562 -0.12(-1.16%)
Jul 20, 2010 9.739 10.11 9.684 10.11 696,975 +0.24(+2.45%)
Jul 19, 2010 9.887 9.950 9.708 9.864 453,942 +0.02(+0.16%)
Jul 16, 2010 10.28 10.35 9.778 9.848 789,446 -0.52(-5.04%)
Jul 15, 2010 10.43 10.43 10.18 10.37 499,260 -0.09(-0.82%)
Jul 14, 2010 10.42 10.53 10.25 10.46 658,140 +0.03(+0.30%)
Jul 13, 2010 10.10 10.50 10.06 10.43 1,121,581 +0.48(+4.78%)
Jul 12, 2010 10.03 10.13 9.825 9.950 417,410 -0.08(-0.78%)
Jul 09, 2010 9.848 10.04 9.802 10.03 410,340 +0.19(+1.90%)
Jul 08, 2010 9.802 9.919 9.630 9.841 601,666 +0.13(+1.37%)
Jul 07, 2010 9.388 9.747 9.318 9.708 924,717 +0.30(+3.24%)
Jul 06, 2010 9.848 9.903 9.349 9.404 1,162,552 -0.35(-3.60%)
Jul 02, 2010 9.864 9.864 9.653 9.755 839,985 -0.08(-0.79%)
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.