Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.18 13.39 13.15 13.35 1,160,498 +0.05(+0.35%)
Nov 29, 2010 13.20 13.37 13.12 13.31 595,909 +0.02(+0.12%)
Nov 26, 2010 13.28 13.36 13.19 13.29 232,140 -0.04(-0.29%)
Nov 24, 2010 13.14 13.33 13.33 13.33 1,071,472 +0.25(+1.91%)
Nov 23, 2010 12.74 13.14 12.55 13.08 1,463,164 +0.20(+1.58%)
Nov 22, 2010 12.60 12.88 12.57 12.88 836,780 +0.19(+1.48%)
Nov 19, 2010 12.43 12.73 12.41 12.69 1,011,344 +0.28(+2.26%)
Nov 18, 2010 12.57 12.69 12.36 12.41 1,308,062 -0.06(-0.50%)
Nov 17, 2010 12.19 12.50 12.18 12.47 869,301 +0.34(+2.83%)
Nov 16, 2010 12.25 12.37 12.05 12.13 785,476 -0.23(-1.89%)
Nov 15, 2010 12.53 12.60 12.36 12.36 1,053,424 -0.08(-0.63%)
Nov 12, 2010 12.36 12.46 12.19 12.44 1,441,423 -0.05(-0.37%)
Nov 11, 2010 12.23 12.57 12.21 12.49 943,801 +0.09(+0.76%)
Nov 10, 2010 12.53 12.53 12.21 12.39 1,356,919 -0.06(-0.50%)
Nov 09, 2010 12.57 12.60 12.38 12.46 1,675,925 -0.12(-0.93%)
Nov 08, 2010 12.55 12.57 12.40 12.57 1,379,422 +0.04(+0.31%)
Nov 05, 2010 12.51 12.64 12.43 12.53 758,579 -0.09(-0.68%)
Nov 04, 2010 12.53 12.76 12.50 12.62 1,066,550 +0.14(+1.13%)
Nov 03, 2010 12.24 12.48 12.24 12.48 1,176,921 +0.30(+2.43%)
Nov 02, 2010 12.47 12.77 12.13 12.18 2,482,385 +0.25(+2.09%)
Nov 01, 2010 12.09 12.09 11.68 11.93 1,335,298 -0.08(-0.65%)
Oct 29, 2010 11.94 12.07 11.89 12.01 682,921 +0.03(+0.26%)
Oct 28, 2010 12.18 12.18 11.84 11.98 620,044 -0.08(-0.65%)
Oct 27, 2010 12.17 12.17 11.87 12.06 550,518 -0.32(-2.59%)
Oct 25, 2010 12.38 12.49 12.34 12.38 648,853 +0.05(+0.38%)
Oct 22, 2010 11.92 12.34 11.89 12.33 994,169 +0.48(+4.02%)
Oct 21, 2010 11.90 12.08 11.76 11.86 661,787 +0.04(+0.33%)
Oct 20, 2010 11.88 11.92 11.75 11.82 605,138 +0.02(+0.20%)
Oct 19, 2010 11.75 12.03 11.73 11.79 1,762,987 -0.16(-1.37%)
Oct 18, 2010 11.94 11.99 11.82 11.96 548,866 -0.02(-0.13%)
Oct 15, 2010 12.09 12.09 11.81 11.97 1,830,494 -0.03(-0.26%)
Oct 14, 2010 11.91 12.06 11.85 12.00 1,034,428 +0.05(+0.39%)
Oct 13, 2010 12.06 12.06 11.70 11.96 1,790,423 -0.05(-0.45%)
Oct 12, 2010 11.89 12.06 11.73 12.01 1,305,297 +0.13(+1.12%)
Oct 11, 2010 11.75 11.96 11.71 11.88 848,442 +0.16(+1.33%)
Oct 08, 2010 11.74 11.85 11.57 11.72 1,555,123 +0.02(+0.13%)
Oct 07, 2010 11.71 11.79 11.53 11.71 2,213,605 +0.42(+3.73%)
Oct 06, 2010 11.33 11.42 11.25 11.29 529,963 -0.09(-0.75%)
Oct 05, 2010 11.18 11.50 11.12 11.37 781,130 +0.35(+3.19%)
Oct 04, 2010 11.00 11.11 10.93 11.02 523,425 -0.04(-0.35%)
Oct 01, 2010 11.10 11.13 10.96 11.06 496,972 +0.09(+0.85%)
Sep 30, 2010 11.28 11.28 10.90 10.97 916,366 -0.18(-1.61%)
Sep 29, 2010 11.10 11.30 11.10 11.15 524,320 -0.02(-0.14%)
Sep 28, 2010 11.32 11.42 11.01 11.16 1,116,572 -0.16(-1.45%)
Sep 27, 2010 10.98 11.51 10.81 11.32 1,290,910 +0.37(+3.42%)
Sep 24, 2010 10.79 10.97 10.74 10.95 664,391 +0.29(+2.71%)
Sep 23, 2010 10.69 10.89 10.59 10.66 569,043 -0.12(-1.16%)
Sep 22, 2010 11.05 11.14 10.56 10.79 1,073,073 -0.34(-3.02%)
Sep 21, 2010 10.86 11.33 10.86 11.12 764,177 -0.21(-1.86%)
Sep 20, 2010 11.11 11.40 11.11 11.33 1,015,847 +0.22(+1.97%)
Sep 17, 2010 11.43 11.43 11.07 11.11 1,726,477 -0.17(-1.52%)
Sep 15, 2010 11.13 11.37 11.09 11.29 491,118 +0.08(+0.70%)
Sep 14, 2010 11.38 11.50 11.21 11.21 1,054,782 -0.16(-1.37%)
Sep 13, 2010 11.18 11.40 11.14 11.36 827,313 +0.31(+2.82%)
Sep 10, 2010 11.01 11.15 10.98 11.05 485,415 +0.04(+0.35%)
Sep 09, 2010 11.42 11.42 10.92 11.01 630,940 -0.23(-2.08%)
Sep 08, 2010 11.26 11.37 11.17 11.25 319,924 +0.03(+0.28%)
Sep 07, 2010 11.39 11.41 11.20 11.22 493,154 -0.18(-1.58%)
Sep 03, 2010 11.33 11.57 11.30 11.40 919,783 +0.13(+1.18%)
Sep 02, 2010 10.75 11.28 10.75 11.26 808,730 +0.45(+4.19%)
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.