Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.09 -0.19 (-0.12%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.96 11.07 10.84 10.84 814,533 -0.13(-1.21%)
Mar 30, 2010 10.96 11.05 10.87 10.97 419,254 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.82 10.92 429,732 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,846 -0.09(-0.85%)
Mar 25, 2010 11.14 11.28 11.03 11.07 1,076,109 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,631 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,655 +0.06(+0.56%)
Mar 22, 2010 10.93 11.12 10.89 11.05 941,012 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.96 1,730,544 +0.01(+0.07%)
Mar 18, 2010 10.78 11.03 10.78 10.96 722,840 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 731,010 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.64 1,489,971 -0.22(-2.01%)
Mar 15, 2010 10.75 11.05 10.71 10.86 1,321,003 -0.18(-1.63%)
Mar 12, 2010 11.09 11.10 10.95 11.04 978,143 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,688 +0.12(+1.07%)
Mar 10, 2010 10.99 11.03 10.82 10.93 1,925,789 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,677 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,471 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,873,234 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,909 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.57 10.73 2,068,200 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.57 10.64 1,424,885 +0.06(+0.59%)
Mar 01, 2010 10.50 10.61 10.41 10.57 1,715,468 +0.09(+0.89%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,333 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.62 10.64 1,061,476 -0.23(-2.08%)
Feb 24, 2010 10.84 11.00 10.67 10.87 2,049,369 +0.05(+0.50%)
Feb 23, 2010 10.50 11.11 10.27 10.82 5,046,567 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.11 10.14 1,681,530 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.02 10.19 1,281,709 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.07 10.09 587,939 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.11 10.17 1,214,981 -0.09(-0.91%)
Feb 16, 2010 9.841 10.30 9.809 10.26 1,624,197 +0.44(+4.53%)
Feb 12, 2010 9.567 9.817 9.817 9.817 916,227 +0.15(+1.53%)
Feb 11, 2010 9.653 9.684 9.505 9.669 1,038,495 +0.02(+0.24%)
Feb 10, 2010 9.645 9.700 9.528 9.645 811,299 +0.00(+0.00%)
Feb 09, 2010 9.630 9.677 9.388 9.645 1,728,631 +0.20(+2.06%)
Feb 08, 2010 9.528 9.677 9.427 9.450 842,899 -0.05(-0.57%)
Feb 05, 2010 9.357 9.560 9.208 9.505 2,516,180 +0.37(+4.10%)
Feb 04, 2010 9.169 9.255 9.076 9.130 925,067 -0.12(-1.27%)
Feb 03, 2010 9.411 9.474 9.224 9.247 925,889 -0.23(-2.39%)
Feb 02, 2010 9.341 9.528 9.255 9.474 1,494,854 +0.10(+1.08%)
Feb 01, 2010 9.076 9.388 8.990 9.372 1,704,578 +0.30(+3.27%)
Jan 29, 2010 9.115 9.169 9.029 9.076 1,203,839 +0.02(+0.17%)
Jan 28, 2010 8.998 9.208 8.959 9.060 1,826,758 -0.21(-2.27%)
Jan 27, 2010 9.107 9.279 9.107 9.271 937,723 +0.10(+1.11%)
Jan 26, 2010 9.115 9.240 9.107 9.169 997,525 +0.00(+0.00%)
Jan 25, 2010 9.271 9.271 9.138 9.169 1,653,851 -0.05(-0.51%)
Jan 22, 2010 9.216 9.325 9.107 9.216 1,717,235 +0.00(+0.00%)
Jan 21, 2010 9.076 9.255 9.076 9.216 1,801,634 +0.16(+1.81%)
Jan 20, 2010 8.888 9.068 8.818 9.052 1,445,841 +0.13(+1.49%)
Jan 19, 2010 8.818 8.927 8.779 8.920 765,798 +0.12(+1.42%)
Jan 15, 2010 8.857 8.795 8.795 8.795 756,816 -0.05(-0.53%)
Jan 14, 2010 8.459 8.998 8.405 8.842 2,539,412 +0.38(+4.52%)
Jan 13, 2010 8.303 8.490 8.265 8.459 664,711 +0.16(+1.88%)
Jan 12, 2010 8.303 8.436 8.256 8.303 2,486,070 -0.02(-0.28%)
Jan 11, 2010 8.631 8.631 8.241 8.327 1,699,934 -0.24(-2.82%)
Jan 08, 2010 8.576 8.600 8.451 8.569 1,301,116 -0.05(-0.63%)
Jan 07, 2010 8.717 8.740 8.553 8.623 1,063,111 -0.08(-0.90%)
Jan 06, 2010 8.959 9.037 8.662 8.701 1,471,277 -0.30(-3.38%)
Jan 05, 2010 8.834 9.310 8.670 9.006 1,726,200 +0.19(+2.12%)
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.