Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

149.22 +0.50 (+0.33%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,333 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.62 10.64 1,061,476 -0.23(-2.08%)
Feb 24, 2010 10.84 11.00 10.67 10.87 2,049,369 +0.05(+0.50%)
Feb 23, 2010 10.50 11.11 10.27 10.82 5,046,567 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.11 10.14 1,681,530 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.02 10.19 1,281,709 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.07 10.09 587,939 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.11 10.17 1,214,981 -0.09(-0.91%)
Feb 16, 2010 9.841 10.30 9.809 10.26 1,624,197 +0.44(+4.53%)
Feb 12, 2010 9.567 9.817 9.817 9.817 916,227 +0.15(+1.53%)
Feb 11, 2010 9.653 9.684 9.505 9.669 1,038,495 +0.02(+0.24%)
Feb 10, 2010 9.645 9.700 9.528 9.645 811,299 +0.00(+0.00%)
Feb 09, 2010 9.630 9.677 9.388 9.645 1,728,631 +0.20(+2.06%)
Feb 08, 2010 9.528 9.677 9.427 9.450 842,899 -0.05(-0.57%)
Feb 05, 2010 9.357 9.560 9.208 9.505 2,516,180 +0.37(+4.10%)
Feb 04, 2010 9.169 9.255 9.076 9.130 925,067 -0.12(-1.27%)
Feb 03, 2010 9.411 9.474 9.224 9.247 925,889 -0.23(-2.39%)
Feb 02, 2010 9.341 9.528 9.255 9.474 1,494,854 +0.10(+1.08%)
Feb 01, 2010 9.076 9.388 8.990 9.372 1,704,578 +0.30(+3.27%)
Jan 29, 2010 9.115 9.169 9.029 9.076 1,203,839 +0.02(+0.17%)
Jan 28, 2010 8.998 9.208 8.959 9.060 1,826,758 -0.21(-2.27%)
Jan 27, 2010 9.107 9.279 9.107 9.271 937,723 +0.10(+1.11%)
Jan 26, 2010 9.115 9.240 9.107 9.169 997,525 +0.00(+0.00%)
Jan 25, 2010 9.271 9.271 9.138 9.169 1,653,851 -0.05(-0.51%)
Jan 22, 2010 9.216 9.325 9.107 9.216 1,717,235 +0.00(+0.00%)
Jan 21, 2010 9.076 9.255 9.076 9.216 1,801,634 +0.16(+1.81%)
Jan 20, 2010 8.888 9.068 8.818 9.052 1,445,841 +0.13(+1.49%)
Jan 19, 2010 8.818 8.927 8.779 8.920 765,798 +0.12(+1.42%)
Jan 15, 2010 8.857 8.795 8.795 8.795 756,816 -0.05(-0.53%)
Jan 14, 2010 8.459 8.998 8.405 8.842 2,539,412 +0.38(+4.52%)
Jan 13, 2010 8.303 8.490 8.265 8.459 664,711 +0.16(+1.88%)
Jan 12, 2010 8.303 8.436 8.256 8.303 2,486,070 -0.02(-0.28%)
Jan 11, 2010 8.631 8.631 8.241 8.327 1,699,934 -0.24(-2.82%)
Jan 08, 2010 8.576 8.600 8.451 8.569 1,301,116 -0.05(-0.63%)
Jan 07, 2010 8.717 8.740 8.553 8.623 1,063,111 -0.08(-0.90%)
Jan 06, 2010 8.959 9.037 8.662 8.701 1,471,277 -0.30(-3.38%)
Jan 05, 2010 8.834 9.310 8.670 9.006 1,726,200 +0.19(+2.12%)
Jan 04, 2010 8.888 8.888 8.768 8.818 1,683,463 +0.05(+0.62%)
Dec 31, 2009 8.873 8.764 8.764 8.764 360,852 -0.09(-0.97%)
Dec 30, 2009 9.029 9.029 8.764 8.849 527,491 -0.19(-2.07%)
Dec 29, 2009 9.076 9.154 9.029 9.037 668,166 -0.02(-0.17%)
Dec 28, 2009 9.208 9.240 9.006 9.052 283,097 -0.18(-1.94%)
Dec 24, 2009 9.247 9.247 9.138 9.232 176,512 +0.04(+0.42%)
Dec 23, 2009 8.974 9.201 8.966 9.193 546,892 +0.22(+2.43%)
Dec 22, 2009 8.935 8.974 8.826 8.974 619,665 +0.05(+0.52%)
Dec 21, 2009 8.904 8.935 8.795 8.927 762,743 +0.04(+0.44%)
Dec 18, 2009 8.483 8.888 8.373 8.888 2,050,629 +0.49(+5.85%)
Dec 17, 2009 8.522 8.553 8.315 8.397 752,506 -0.20(-2.27%)
Dec 16, 2009 8.553 8.725 8.537 8.592 764,667 +0.05(+0.55%)
Dec 15, 2009 8.514 8.623 8.428 8.545 685,706 -0.01(-0.09%)
Dec 14, 2009 8.444 8.561 8.303 8.553 384,534 +0.10(+1.20%)
Dec 11, 2009 8.405 8.483 8.350 8.451 311,281 +0.06(+0.74%)
Dec 10, 2009 8.217 8.522 8.092 8.389 964,848 +0.16(+1.90%)
Dec 09, 2009 8.233 8.412 8.116 8.233 464,375 +0.02(+0.29%)
Dec 08, 2009 8.319 8.319 8.155 8.210 586,081 -0.18(-2.14%)
Dec 07, 2009 8.334 8.506 8.303 8.389 794,353 +0.05(+0.56%)
Dec 04, 2009 8.163 8.405 8.077 8.342 1,792,105 +0.33(+4.09%)
Dec 03, 2009 8.217 8.295 8.007 8.014 1,036,861 -0.20(-2.47%)
Dec 02, 2009 8.108 8.303 8.100 8.217 1,022,146 +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.