Texas Roadhouse Inc (NQ: TXRH )

80.32 +1.13 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.68 11.75 11.57 11.63 939,445 +0.02(+0.17%)
Jan 28, 2010 11.53 11.80 11.48 11.61 1,425,555 -0.27(-2.27%)
Jan 27, 2010 11.67 11.89 11.67 11.88 731,775 +0.13(+1.11%)
Jan 26, 2010 11.68 11.84 11.67 11.75 778,443 +0.00(+0.00%)
Jan 25, 2010 11.88 11.88 11.71 11.75 1,290,623 -0.06(-0.51%)
Jan 22, 2010 11.81 11.95 11.67 11.81 1,340,086 +0.00(+0.00%)
Jan 21, 2010 11.63 11.86 11.63 11.81 1,405,949 +0.21(+1.81%)
Jan 20, 2010 11.39 11.62 11.30 11.60 1,128,297 +0.17(+1.49%)
Jan 19, 2010 11.30 11.44 11.25 11.43 597,609 +0.16(+1.42%)
Jan 15, 2010 11.35 11.27 11.27 11.27 590,600 -0.06(-0.53%)
Jan 14, 2010 10.84 11.53 10.77 11.33 1,981,692 +0.49(+4.52%)
Jan 13, 2010 10.64 10.88 10.59 10.84 518,724 +0.20(+1.88%)
Jan 12, 2010 10.64 10.81 10.58 10.64 1,940,065 -0.03(-0.28%)
Jan 11, 2010 11.06 11.06 10.56 10.67 1,326,585 -0.31(-2.82%)
Jan 08, 2010 10.99 11.02 10.83 10.98 1,015,358 -0.07(-0.63%)
Jan 07, 2010 11.17 11.20 10.96 11.05 829,625 -0.10(-0.90%)
Jan 06, 2010 11.48 11.58 11.10 11.15 1,148,147 -0.39(-3.38%)
Jan 05, 2010 11.32 11.93 11.11 11.54 1,347,082 +0.24(+2.12%)
Jan 04, 2010 11.39 11.39 11.23 11.30 1,313,731 +0.07(+0.62%)
Dec 31, 2009 11.37 11.23 11.23 11.23 281,600 -0.11(-0.97%)
Dec 30, 2009 11.57 11.57 11.23 11.34 411,641 -0.24(-2.07%)
Dec 29, 2009 11.63 11.73 11.57 11.58 521,420 -0.02(-0.17%)
Dec 28, 2009 11.80 11.84 11.54 11.60 220,922 -0.23(-1.94%)
Dec 24, 2009 11.85 11.85 11.71 11.83 137,746 +0.05(+0.42%)
Dec 23, 2009 11.50 11.79 11.49 11.78 426,781 +0.28(+2.43%)
Dec 22, 2009 11.45 11.50 11.31 11.50 483,571 +0.06(+0.52%)
Dec 21, 2009 11.41 11.45 11.27 11.44 595,225 +0.05(+0.44%)
Dec 18, 2009 10.87 11.39 10.73 11.39 1,600,258 +0.63(+5.86%)
Dec 17, 2009 10.92 10.96 10.65 10.76 587,237 -0.25(-2.27%)
Dec 16, 2009 10.96 11.18 10.94 11.01 596,727 +0.06(+0.55%)
Dec 15, 2009 10.91 11.05 10.80 10.95 535,108 -0.01(-0.09%)
Dec 14, 2009 10.82 10.97 10.64 10.96 300,081 +0.13(+1.20%)
Dec 11, 2009 10.77 10.87 10.70 10.83 242,916 +0.08(+0.74%)
Dec 10, 2009 10.53 10.92 10.37 10.75 752,943 +0.20(+1.90%)
Dec 09, 2009 10.55 10.78 10.40 10.55 362,387 +0.03(+0.29%)
Dec 08, 2009 10.66 10.66 10.45 10.52 457,363 -0.23(-2.14%)
Dec 07, 2009 10.68 10.90 10.64 10.75 619,893 +0.06(+0.56%)
Dec 04, 2009 10.46 10.77 10.35 10.69 1,398,513 +0.42(+4.09%)
Dec 03, 2009 10.53 10.63 10.26 10.27 809,140 -0.26(-2.47%)
Dec 02, 2009 10.39 10.64 10.38 10.53 797,657 +0.16(+1.54%)
Dec 01, 2009 10.36 10.49 10.24 10.37 1,237,624 +0.09(+0.88%)
Nov 30, 2009 10.25 10.31 10.04 10.28 757,591 +0.00(+0.00%)
Nov 27, 2009 10.11 10.36 10.10 10.28 235,670 -0.12(-1.15%)
Nov 25, 2009 10.52 10.55 10.39 10.40 280,517 -0.10(-0.95%)
Nov 24, 2009 10.71 10.71 10.42 10.50 946,740 -0.17(-1.59%)
Nov 23, 2009 10.55 10.78 10.55 10.67 1,142,331 +0.18(+1.72%)
Nov 20, 2009 10.33 10.55 10.33 10.49 562,954 +0.07(+0.67%)
Nov 19, 2009 10.52 10.56 10.33 10.42 653,443 -0.22(-2.07%)
Nov 18, 2009 10.92 11.05 10.64 10.64 668,622 -0.31(-2.83%)
Nov 17, 2009 10.84 10.96 10.66 10.95 982,474 +0.04(+0.37%)
Nov 16, 2009 10.59 10.93 10.39 10.91 609,306 +0.35(+3.31%)
Nov 13, 2009 10.42 10.67 10.28 10.56 471,027 +0.13(+1.25%)
Nov 12, 2009 10.71 10.77 10.38 10.43 1,522,529 -0.32(-2.98%)
Nov 11, 2009 10.70 10.85 10.59 10.75 887,108 +0.19(+1.80%)
Nov 10, 2009 10.85 10.98 10.50 10.56 1,199,220 -0.37(-3.39%)
Nov 09, 2009 11.09 11.15 10.81 10.93 1,749,273 -0.14(-1.26%)
Nov 06, 2009 11.03 11.12 10.73 11.07 1,303,680 +0.01(+0.09%)
Nov 05, 2009 10.91 11.14 10.77 11.06 1,085,713 +0.28(+2.60%)
Nov 04, 2009 11.06 11.14 10.76 10.78 1,324,589 -0.18(-1.64%)
Nov 03, 2009 10.37 11.33 10.02 10.96 3,306,432 +1.57(+16.72%)
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.