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 (%)
Jun 30, 2010 9.881 10.08 9.764 9.850 777,267 +0.02(+0.24%)
Jun 29, 2010 10.10 10.14 9.756 9.826 1,358,166 -0.59(-5.62%)
Jun 25, 2010 10.38 10.50 10.23 10.41 2,190,409 +0.08(+0.75%)
Jun 24, 2010 10.65 10.79 10.33 10.33 1,375,454 -0.41(-3.85%)
Jun 23, 2010 10.69 10.86 10.56 10.75 787,527 +0.01(+0.07%)
Jun 22, 2010 11.13 11.22 10.70 10.74 721,291 -0.36(-3.23%)
Jun 21, 2010 11.60 11.60 10.99 11.10 642,682 -0.38(-3.33%)
Jun 18, 2010 11.42 11.54 11.02 11.48 946,904 +0.13(+1.17%)
Jun 17, 2010 11.40 11.46 11.19 11.35 545,933 +0.02(+0.21%)
Jun 16, 2010 11.18 11.46 11.14 11.32 608,182 +0.05(+0.48%)
Jun 15, 2010 11.15 11.35 11.00 11.27 387,981 +0.24(+2.19%)
Jun 14, 2010 10.97 11.17 10.90 11.03 447,197 +0.12(+1.15%)
Jun 11, 2010 10.72 10.91 10.72 10.90 942,780 +0.06(+0.58%)
Jun 10, 2010 11.07 11.07 10.69 10.84 910,325 -0.04(-0.36%)
Jun 09, 2010 10.93 11.26 10.76 10.88 844,264 +0.09(+0.87%)
Jun 08, 2010 10.85 10.93 10.54 10.79 716,343 -0.02(-0.22%)
Jun 07, 2010 11.15 11.24 10.78 10.81 1,000,939 -0.31(-2.81%)
Jun 04, 2010 11.43 11.57 11.11 11.12 1,025,339 -0.60(-5.13%)
Jun 03, 2010 11.50 11.80 11.43 11.72 1,313,771 +0.17(+1.49%)
Jun 02, 2010 11.30 11.55 11.06 11.55 1,143,374 +0.38(+3.42%)
Jun 01, 2010 11.28 11.36 11.02 11.17 1,480,324 -0.23(-1.99%)
May 28, 2010 11.59 11.66 11.18 11.40 883,746 -0.20(-1.68%)
May 27, 2010 11.37 11.62 11.15 11.59 1,139,642 +0.46(+4.14%)
May 26, 2010 11.14 11.48 11.12 11.13 1,403,224 +0.03(+0.28%)
May 25, 2010 10.65 11.21 10.61 11.10 1,604,225 +0.27(+2.45%)
May 24, 2010 10.79 11.09 10.72 10.83 982,865 -0.04(-0.36%)
May 21, 2010 10.76 11.08 10.46 10.87 1,714,607 -0.06(-0.57%)
May 20, 2010 10.97 11.26 10.87 10.93 1,388,154 -0.44(-3.84%)
May 19, 2010 11.38 11.53 11.19 11.37 812,921 -0.05(-0.41%)
May 18, 2010 11.70 11.75 11.30 11.42 1,028,770 -0.14(-1.21%)
May 17, 2010 11.60 11.68 11.18 11.56 897,196 +0.04(+0.34%)
May 14, 2010 11.75 11.78 11.32 11.52 964,089 -0.28(-2.38%)
May 13, 2010 11.65 11.93 11.53 11.80 1,193,239 +0.09(+0.73%)
May 12, 2010 11.47 11.77 11.46 11.72 901,924 +0.24(+2.11%)
May 11, 2010 11.51 11.63 11.14 11.47 1,059,138 +0.20(+1.73%)
May 10, 2010 11.18 11.49 10.98 11.28 1,093,578 +0.62(+5.78%)
May 07, 2010 10.83 11.01 10.51 10.66 979,193 -0.28(-2.57%)
May 06, 2010 11.37 11.56 10.56 10.94 1,375,787 -0.44(-3.84%)
May 05, 2010 11.64 11.85 11.30 11.38 1,156,448 -0.10(-0.88%)
May 04, 2010 11.36 11.54 11.02 11.48 2,015,057 -0.53(-4.42%)
May 03, 2010 11.57 12.04 11.55 12.01 1,951,188 +0.48(+4.13%)
Apr 30, 2010 11.96 12.22 11.52 11.54 1,216,288 -0.39(-3.27%)
Apr 29, 2010 11.41 11.93 11.41 11.93 1,828,644 +0.55(+4.87%)
Apr 28, 2010 11.99 11.99 10.94 11.37 3,437,082 -0.75(-6.18%)
Apr 27, 2010 12.28 12.50 12.04 12.12 1,067,604 -0.16(-1.33%)
Apr 26, 2010 12.48 12.60 12.29 12.29 871,845 -0.17(-1.38%)
Apr 23, 2010 12.54 12.56 12.31 12.46 599,504 -0.13(-1.05%)
Apr 22, 2010 12.19 12.64 12.05 12.59 1,430,155 +0.28(+2.28%)
Apr 21, 2010 12.21 12.32 12.04 12.31 1,207,945 +0.11(+0.90%)
Apr 20, 2010 11.89 12.21 11.89 12.20 921,423 +0.31(+2.63%)
Apr 19, 2010 12.04 12.14 11.72 11.89 938,283 -0.15(-1.23%)
Apr 16, 2010 12.06 12.14 11.83 12.04 954,220 -0.09(-0.71%)
Apr 15, 2010 11.74 12.14 11.73 12.12 1,306,600 +0.35(+2.98%)
Apr 14, 2010 11.93 11.94 11.68 11.77 736,335 -0.07(-0.59%)
Apr 13, 2010 11.73 11.85 11.56 11.84 756,926 +0.12(+1.07%)
Apr 12, 2010 11.80 11.92 11.68 11.72 1,002,678 -0.01(-0.07%)
Apr 09, 2010 11.74 11.82 11.61 11.72 1,200,048 -0.05(-0.46%)
Apr 08, 2010 11.32 11.80 11.23 11.78 1,981,885 +0.45(+4.00%)
Apr 07, 2010 10.98 11.32 10.94 11.32 1,461,841 +0.29(+2.62%)
Apr 06, 2010 11.06 11.08 10.94 11.04 444,286 -0.04(-0.35%)
Apr 05, 2010 10.96 11.08 10.88 11.08 951,731 +0.21(+1.94%)
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.