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 (%)
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%)
Sep 01, 2010 10.51 10.82 10.44 10.81 1,011,601 +0.47(+4.53%)
Aug 31, 2010 10.32 10.44 10.24 10.34 467,637 -0.02(-0.15%)
Aug 30, 2010 10.56 10.66 10.36 10.36 508,448 -0.27(-2.57%)
Aug 27, 2010 10.37 10.64 10.20 10.63 640,143 +0.40(+3.89%)
Aug 26, 2010 10.26 10.46 10.23 10.23 413,637 -0.01(-0.08%)
Aug 25, 2010 9.959 10.30 9.920 10.24 549,490 +0.19(+1.86%)
Aug 24, 2010 10.13 10.15 9.920 10.05 765,202 -0.20(-1.98%)
Aug 23, 2010 10.37 10.45 10.24 10.26 456,161 -0.12(-1.20%)
Aug 20, 2010 10.47 10.67 10.14 10.38 1,263,338 -0.16(-1.55%)
Aug 19, 2010 10.73 10.85 10.45 10.54 516,699 -0.23(-2.10%)
Aug 18, 2010 10.51 10.98 10.50 10.77 546,076 +0.25(+2.37%)
Aug 17, 2010 10.39 10.63 10.28 10.52 434,412 +0.26(+2.51%)
Aug 16, 2010 10.15 10.33 10.15 10.26 410,322 +0.03(+0.30%)
Aug 13, 2010 10.47 10.47 10.23 10.23 317,849 -0.31(-2.96%)
Aug 12, 2010 10.33 10.57 10.28 10.54 644,020 +0.03(+0.30%)
Aug 11, 2010 10.76 10.86 10.46 10.51 683,560 -0.43(-3.92%)
Aug 10, 2010 11.15 11.25 10.87 10.94 629,642 -0.37(-3.24%)
Aug 09, 2010 11.09 11.32 11.08 11.31 1,019,272 +0.22(+1.97%)
Aug 06, 2010 10.78 11.11 10.77 11.09 962,896 +0.16(+1.50%)
Aug 05, 2010 10.69 11.08 10.64 10.93 1,693,786 +0.13(+1.23%)
Aug 04, 2010 10.85 10.96 10.68 10.79 1,053,326 +0.05(+0.44%)
Aug 03, 2010 10.77 11.11 10.73 10.75 2,774,899 +0.05(+0.51%)
Aug 02, 2010 10.64 10.82 10.48 10.69 1,592,986 +0.17(+1.63%)
Jul 30, 2010 10.24 10.61 10.22 10.52 736,048 +0.12(+1.20%)
Jul 29, 2010 10.69 10.69 10.25 10.40 691,762 -0.21(-1.99%)
Jul 28, 2010 10.71 10.92 10.54 10.61 527,115 -0.15(-1.38%)
Jul 27, 2010 10.94 10.99 10.72 10.76 602,408 -0.09(-0.79%)
Jul 26, 2010 10.71 11.02 10.63 10.84 747,135 +0.20(+1.83%)
Jul 23, 2010 10.51 10.66 10.34 10.65 665,628 +0.06(+0.59%)
Jul 22, 2010 10.14 10.62 10.14 10.58 902,776 +0.59(+5.94%)
Jul 21, 2010 10.16 10.34 9.967 9.990 998,406 -0.12(-1.16%)
Jul 20, 2010 9.741 10.11 9.686 10.11 696,867 +0.24(+2.45%)
Jul 19, 2010 9.889 9.951 9.709 9.865 453,871 +0.02(+0.16%)
Jul 16, 2010 10.28 10.35 9.780 9.850 789,323 -0.52(-5.04%)
Jul 15, 2010 10.44 10.44 10.18 10.37 499,182 -0.09(-0.82%)
Jul 14, 2010 10.42 10.53 10.26 10.46 658,038 +0.03(+0.30%)
Jul 13, 2010 10.10 10.50 10.06 10.43 1,121,406 +0.48(+4.78%)
Jul 12, 2010 10.03 10.13 9.826 9.951 417,345 -0.08(-0.78%)
Jul 09, 2010 9.850 10.04 9.803 10.03 410,276 +0.19(+1.90%)
Jul 08, 2010 9.803 9.920 9.631 9.842 601,572 +0.13(+1.37%)
Jul 07, 2010 9.389 9.748 9.319 9.709 924,573 +0.30(+3.24%)
Jul 06, 2010 9.850 9.904 9.350 9.405 1,162,371 -0.35(-3.60%)
Jul 02, 2010 9.865 9.865 9.655 9.756 839,854 -0.08(-0.79%)
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.