Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

172.49 +9.38 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.137 9.191 9.051 9.098 1,200,950 +0.02(+0.17%)
Jan 28, 2010 9.019 9.231 8.980 9.082 1,822,374 -0.21(-2.27%)
Jan 27, 2010 9.129 9.301 9.129 9.293 935,472 +0.10(+1.11%)
Jan 26, 2010 9.137 9.262 9.129 9.191 995,131 +0.00(+0.00%)
Jan 25, 2010 9.293 9.293 9.160 9.191 1,649,882 -0.05(-0.51%)
Jan 22, 2010 9.238 9.348 9.129 9.238 1,713,113 +0.00(+0.00%)
Jan 21, 2010 9.098 9.277 9.098 9.238 1,797,310 +0.16(+1.81%)
Jan 20, 2010 8.910 9.090 8.839 9.074 1,442,371 +0.13(+1.49%)
Jan 19, 2010 8.839 8.949 8.800 8.941 763,960 +0.13(+1.42%)
Jan 15, 2010 8.879 8.816 8.816 8.816 755,000 -0.05(-0.53%)
Jan 14, 2010 8.480 9.019 8.425 8.863 2,533,318 +0.38(+4.52%)
Jan 13, 2010 8.323 8.511 8.285 8.480 663,116 +0.16(+1.88%)
Jan 12, 2010 8.323 8.456 8.276 8.323 2,480,103 -0.02(-0.28%)
Jan 11, 2010 8.652 8.652 8.261 8.347 1,695,854 -0.24(-2.82%)
Jan 08, 2010 8.597 8.620 8.472 8.589 1,297,994 -0.05(-0.63%)
Jan 07, 2010 8.738 8.761 8.573 8.644 1,060,560 -0.08(-0.90%)
Jan 06, 2010 8.980 9.058 8.683 8.722 1,467,746 -0.31(-3.38%)
Jan 05, 2010 8.855 9.332 8.691 9.027 1,722,057 +0.19(+2.12%)
Jan 04, 2010 8.910 8.910 8.789 8.839 1,679,422 +0.05(+0.62%)
Dec 31, 2009 8.894 8.785 8.785 8.785 359,986 -0.09(-0.97%)
Dec 30, 2009 9.051 9.051 8.785 8.871 526,225 -0.19(-2.07%)
Dec 29, 2009 9.098 9.176 9.051 9.058 666,563 -0.02(-0.17%)
Dec 28, 2009 9.231 9.262 9.027 9.074 282,418 -0.18(-1.94%)
Dec 24, 2009 9.270 9.270 9.160 9.254 176,089 +0.04(+0.42%)
Dec 23, 2009 8.996 9.223 8.988 9.215 545,580 +0.22(+2.43%)
Dec 22, 2009 8.957 8.996 8.847 8.996 618,178 +0.05(+0.52%)
Dec 21, 2009 8.925 8.957 8.816 8.949 760,912 +0.04(+0.44%)
Dec 18, 2009 8.503 8.910 8.394 8.910 2,045,707 +0.49(+5.86%)
Dec 17, 2009 8.542 8.573 8.335 8.417 750,701 -0.20(-2.27%)
Dec 16, 2009 8.573 8.746 8.558 8.613 762,832 +0.05(+0.55%)
Dec 15, 2009 8.534 8.644 8.448 8.566 684,061 -0.01(-0.09%)
Dec 14, 2009 8.465 8.581 8.323 8.573 383,611 +0.10(+1.20%)
Dec 11, 2009 8.425 8.503 8.370 8.472 310,534 +0.06(+0.74%)
Dec 10, 2009 8.237 8.542 8.112 8.409 962,533 +0.16(+1.90%)
Dec 09, 2009 8.253 8.433 8.135 8.253 463,261 +0.02(+0.29%)
Dec 08, 2009 8.339 8.339 8.175 8.229 584,675 -0.18(-2.14%)
Dec 07, 2009 8.354 8.527 8.323 8.409 792,447 +0.05(+0.56%)
Dec 04, 2009 8.182 8.425 8.096 8.362 1,787,804 +0.33(+4.09%)
Dec 03, 2009 8.237 8.315 8.026 8.034 1,034,373 -0.20(-2.47%)
Dec 02, 2009 8.128 8.323 8.120 8.237 1,019,693 +0.13(+1.54%)
Dec 01, 2009 8.104 8.206 8.010 8.112 1,582,130 +0.07(+0.88%)
Nov 30, 2009 8.018 8.065 7.854 8.042 968,474 +0.00(+0.00%)
Nov 27, 2009 7.909 8.104 7.901 8.042 301,271 -0.09(-1.15%)
Nov 25, 2009 8.229 8.253 8.128 8.135 358,602 -0.08(-0.95%)
Nov 24, 2009 8.378 8.378 8.151 8.214 1,210,275 -0.13(-1.59%)
Nov 23, 2009 8.253 8.433 8.253 8.347 1,460,311 +0.14(+1.72%)
Nov 20, 2009 8.081 8.253 8.081 8.206 719,658 +0.05(+0.67%)
Nov 19, 2009 8.229 8.261 8.081 8.151 835,336 -0.17(-2.07%)
Nov 18, 2009 8.542 8.644 8.323 8.323 854,740 -0.24(-2.83%)
Nov 17, 2009 8.480 8.573 8.339 8.566 1,255,956 +0.03(+0.37%)
Nov 16, 2009 8.284 8.550 8.128 8.534 778,913 +0.27(+3.31%)
Nov 13, 2009 8.151 8.347 8.042 8.261 602,142 +0.10(+1.25%)
Nov 12, 2009 8.378 8.425 8.120 8.159 1,946,342 -0.25(-2.98%)
Nov 11, 2009 8.370 8.487 8.284 8.409 1,134,044 +0.15(+1.80%)
Nov 10, 2009 8.487 8.589 8.214 8.261 1,533,036 -0.29(-3.39%)
Nov 09, 2009 8.675 8.722 8.456 8.550 2,236,202 -0.11(-1.26%)
Nov 06, 2009 8.628 8.699 8.394 8.660 1,666,573 +0.01(+0.09%)
Nov 05, 2009 8.534 8.714 8.425 8.652 1,387,933 +0.22(+2.60%)
Nov 04, 2009 8.652 8.714 8.417 8.433 1,693,303 -0.14(-1.64%)
Nov 03, 2009 8.112 8.863 7.838 8.573 4,226,814 +1.23(+16.72%)
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.