Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.903 10.11 9.786 9.872 775,522 +0.02(+0.24%)
Jun 29, 2010 10.12 10.16 9.778 9.849 1,355,117 -0.59(-5.62%)
Jun 25, 2010 10.40 10.52 10.26 10.44 2,185,492 +0.08(+0.76%)
Jun 24, 2010 10.68 10.82 10.35 10.36 1,372,366 -0.41(-3.85%)
Jun 23, 2010 10.71 10.89 10.58 10.77 785,760 +0.01(+0.07%)
Jun 22, 2010 11.15 11.25 10.72 10.76 719,672 -0.36(-3.23%)
Jun 21, 2010 11.62 11.62 11.01 11.12 641,240 -0.38(-3.33%)
Jun 18, 2010 11.44 11.57 11.05 11.51 944,779 +0.13(+1.17%)
Jun 17, 2010 11.43 11.48 11.22 11.37 544,708 +0.02(+0.21%)
Jun 16, 2010 11.20 11.48 11.16 11.35 606,817 +0.05(+0.49%)
Jun 15, 2010 11.18 11.37 11.02 11.30 387,110 +0.24(+2.19%)
Jun 14, 2010 10.99 11.19 10.93 11.05 446,194 +0.13(+1.14%)
Jun 11, 2010 10.74 10.94 10.74 10.93 940,664 +0.06(+0.58%)
Jun 10, 2010 11.09 11.09 10.71 10.87 908,282 -0.04(-0.36%)
Jun 09, 2010 10.95 11.29 10.79 10.90 842,369 +0.09(+0.87%)
Jun 08, 2010 10.87 10.96 10.57 10.81 714,735 -0.02(-0.22%)
Jun 07, 2010 11.18 11.26 10.80 10.83 998,692 -0.31(-2.81%)
Jun 04, 2010 11.45 11.59 11.13 11.15 1,023,037 -0.60(-5.13%)
Jun 03, 2010 11.52 11.83 11.46 11.75 1,310,822 +0.17(+1.49%)
Jun 02, 2010 11.33 11.58 11.08 11.58 1,140,808 +0.38(+3.42%)
Jun 01, 2010 11.30 11.39 11.05 11.19 1,477,001 -0.23(-1.99%)
May 28, 2010 11.62 11.69 11.21 11.42 881,762 -0.20(-1.68%)
May 27, 2010 11.40 11.65 11.18 11.62 1,137,084 +0.46(+4.14%)
May 26, 2010 11.16 11.51 11.15 11.15 1,400,075 +0.03(+0.28%)
May 25, 2010 10.68 11.23 10.63 11.12 1,600,624 +0.27(+2.45%)
May 24, 2010 10.81 11.12 10.75 10.86 980,659 -0.04(-0.36%)
May 21, 2010 10.78 11.11 10.48 10.90 1,710,759 -0.06(-0.57%)
May 20, 2010 10.99 11.29 10.90 10.96 1,385,039 -0.44(-3.84%)
May 19, 2010 11.41 11.55 11.22 11.40 811,097 -0.05(-0.41%)
May 18, 2010 11.73 11.78 11.33 11.44 1,026,461 -0.14(-1.22%)
May 17, 2010 11.62 11.70 11.20 11.59 895,182 +0.04(+0.34%)
May 14, 2010 11.77 11.80 11.35 11.55 961,925 -0.28(-2.38%)
May 13, 2010 11.68 11.96 11.55 11.83 1,190,560 +0.09(+0.73%)
May 12, 2010 11.49 11.80 11.48 11.74 899,899 +0.24(+2.11%)
May 11, 2010 11.54 11.66 11.16 11.50 1,056,761 +0.20(+1.73%)
May 10, 2010 11.20 11.51 11.01 11.30 1,091,123 +0.62(+5.78%)
May 07, 2010 10.86 11.04 10.54 10.69 976,995 -0.28(-2.57%)
May 06, 2010 11.40 11.59 10.58 10.97 1,372,699 -0.44(-3.84%)
May 05, 2010 11.66 11.87 11.33 11.41 1,153,852 -0.10(-0.88%)
May 04, 2010 11.38 11.56 11.05 11.51 2,010,534 -0.53(-4.42%)
May 03, 2010 11.59 12.06 11.58 12.04 1,946,808 +0.48(+4.13%)
Apr 30, 2010 11.99 12.25 11.55 11.56 1,213,558 -0.39(-3.27%)
Apr 29, 2010 11.44 11.95 11.44 11.95 1,824,539 +0.56(+4.87%)
Apr 28, 2010 12.02 12.02 10.97 11.40 3,429,367 -0.75(-6.18%)
Apr 27, 2010 12.30 12.53 12.06 12.15 1,065,208 -0.16(-1.33%)
Apr 26, 2010 12.51 12.63 12.31 12.31 869,889 -0.17(-1.38%)
Apr 23, 2010 12.57 12.59 12.34 12.48 598,159 -0.13(-1.05%)
Apr 22, 2010 12.22 12.67 12.07 12.62 1,426,945 +0.28(+2.28%)
Apr 21, 2010 12.24 12.34 12.06 12.34 1,205,233 +0.11(+0.90%)
Apr 20, 2010 11.92 12.24 11.92 12.23 919,355 +0.31(+2.63%)
Apr 19, 2010 12.06 12.17 11.74 11.91 936,177 -0.15(-1.23%)
Apr 16, 2010 12.09 12.17 11.86 12.06 952,078 -0.09(-0.71%)
Apr 15, 2010 11.77 12.17 11.76 12.15 1,303,667 +0.35(+2.98%)
Apr 14, 2010 11.95 11.97 11.71 11.80 734,683 -0.07(-0.59%)
Apr 13, 2010 11.76 11.87 11.59 11.87 755,227 +0.13(+1.07%)
Apr 12, 2010 11.83 11.95 11.71 11.74 1,000,427 -0.01(-0.07%)
Apr 09, 2010 11.77 11.85 11.64 11.75 1,197,355 -0.05(-0.46%)
Apr 08, 2010 11.35 11.83 11.26 11.80 1,977,436 +0.45(+4.00%)
Apr 07, 2010 11.01 11.35 10.97 11.35 1,458,560 +0.29(+2.62%)
Apr 06, 2010 11.08 11.11 10.97 11.06 443,289 -0.04(-0.35%)
Apr 05, 2010 10.98 11.10 10.90 11.10 949,594 +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.