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 (%)
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%)
Apr 01, 2010 10.90 10.86 10.86 10.86 519,541 +0.02(+0.22%)
Mar 31, 2010 10.97 11.08 10.84 10.84 814,406 -0.13(-1.21%)
Mar 30, 2010 10.97 11.05 10.87 10.97 419,188 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.83 10.92 429,665 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,748 -0.09(-0.85%)
Mar 25, 2010 11.14 11.29 11.04 11.07 1,075,941 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,464 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,524 +0.06(+0.57%)
Mar 22, 2010 10.93 11.12 10.89 11.05 940,866 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.97 1,730,274 +0.01(+0.07%)
Mar 18, 2010 10.78 11.04 10.78 10.96 722,727 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 730,897 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.65 1,489,739 -0.22(-2.01%)
Mar 15, 2010 10.76 11.05 10.72 10.86 1,320,797 -0.18(-1.63%)
Mar 12, 2010 11.09 11.11 10.95 11.04 977,991 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,475 +0.12(+1.07%)
Mar 10, 2010 10.99 11.04 10.83 10.93 1,925,489 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,331 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,118 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,872,942 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,758 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.58 10.73 2,067,878 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.58 10.64 1,424,663 +0.06(+0.59%)
Mar 01, 2010 10.51 10.61 10.41 10.58 1,715,200 +0.09(+0.89%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,111 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.63 10.65 1,061,311 -0.23(-2.08%)
Feb 24, 2010 10.84 11.01 10.67 10.87 2,049,050 +0.05(+0.50%)
Feb 23, 2010 10.51 11.11 10.27 10.82 5,045,781 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.12 10.15 1,681,268 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.03 10.19 1,281,509 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.08 10.09 587,848 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.12 10.17 1,214,792 -0.09(-0.91%)
Feb 16, 2010 9.842 10.30 9.811 10.26 1,623,944 +0.44(+4.53%)
Feb 12, 2010 9.569 9.819 9.819 9.819 916,084 +0.15(+1.53%)
Feb 11, 2010 9.655 9.686 9.506 9.670 1,038,333 +0.02(+0.24%)
Feb 10, 2010 9.647 9.702 9.530 9.647 811,172 +0.00(+0.00%)
Feb 09, 2010 9.631 9.678 9.389 9.647 1,728,361 +0.20(+2.06%)
Feb 08, 2010 9.530 9.678 9.428 9.452 842,768 -0.05(-0.57%)
Feb 05, 2010 9.358 9.561 9.210 9.506 2,515,788 +0.37(+4.10%)
Feb 04, 2010 9.171 9.257 9.077 9.132 924,923 -0.12(-1.27%)
Feb 03, 2010 9.413 9.475 9.225 9.249 925,744 -0.23(-2.39%)
Feb 02, 2010 9.343 9.530 9.257 9.475 1,494,621 +0.10(+1.08%)
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.