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 (%)
Dec 31, 2010 13.65 13.67 13.33 13.40 663,929 -0.23(-1.66%)
Dec 30, 2010 13.58 13.67 13.52 13.63 500,899 +0.02(+0.17%)
Dec 29, 2010 13.51 13.64 13.45 13.60 484,376 +0.09(+0.69%)
Dec 28, 2010 13.60 13.73 13.42 13.51 257,195 -0.08(-0.57%)
Dec 27, 2010 13.61 13.62 13.27 13.59 200,271 -0.04(-0.29%)
Dec 23, 2010 13.55 13.70 13.53 13.63 479,490 +0.11(+0.81%)
Dec 22, 2010 13.71 13.75 13.48 13.52 844,233 -0.18(-1.31%)
Dec 21, 2010 13.69 13.71 13.55 13.70 913,566 +0.02(+0.17%)
Dec 20, 2010 13.85 13.85 13.62 13.67 859,238 -0.14(-1.02%)
Dec 17, 2010 13.84 13.84 13.64 13.81 1,129,863 +0.01(+0.06%)
Dec 16, 2010 13.72 13.85 13.60 13.81 700,813 +0.14(+1.03%)
Dec 15, 2010 13.60 13.81 13.60 13.67 895,427 +0.03(+0.23%)
Dec 14, 2010 13.78 13.83 13.56 13.64 1,048,671 -0.12(-0.91%)
Dec 13, 2010 14.20 14.22 13.73 13.76 817,982 -0.34(-2.38%)
Dec 10, 2010 14.03 14.12 13.97 14.10 431,500 +0.13(+0.95%)
Dec 09, 2010 14.20 14.23 13.87 13.96 800,634 -0.11(-0.78%)
Dec 08, 2010 14.21 14.27 14.06 14.07 637,182 -0.14(-0.99%)
Dec 07, 2010 14.10 14.26 14.02 14.21 816,276 +0.26(+1.89%)
Dec 06, 2010 13.83 14.01 13.71 13.95 606,700 +0.06(+0.41%)
Dec 03, 2010 13.78 14.01 13.67 13.89 1,221,272 +0.07(+0.51%)
Dec 02, 2010 13.55 13.88 13.51 13.82 1,337,567 +0.32(+2.37%)
Dec 01, 2010 13.42 13.53 13.29 13.50 1,671,536 +0.15(+1.11%)
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%)
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.