Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.750 9.830 9.450 9.470 949,537 -0.37(-3.76%)
Oct 29, 2009 9.860 10.03 9.730 9.840 702,731 +0.08(+0.82%)
Oct 28, 2009 10.01 10.12 9.720 9.760 1,096,227 -0.26(-2.59%)
Oct 27, 2009 10.06 10.12 9.910 10.02 709,695 -0.02(-0.20%)
Oct 26, 2009 10.06 10.25 10.00 10.04 683,063 +0.03(+0.30%)
Oct 23, 2009 10.11 10.30 9.940 10.01 824,693 -0.07(-0.69%)
Oct 22, 2009 9.910 10.26 9.895 10.08 1,135,470 +0.18(+1.82%)
Oct 21, 2009 10.37 10.69 9.850 9.900 1,421,561 -0.47(-4.53%)
Oct 20, 2009 10.26 10.56 10.16 10.37 986,527 -0.23(-2.17%)
Oct 19, 2009 10.50 10.79 10.43 10.60 605,131 +0.16(+1.53%)
Oct 16, 2009 10.49 10.52 10.30 10.44 551,144 -0.12(-1.14%)
Oct 15, 2009 10.59 10.63 10.45 10.56 439,460 -0.03(-0.28%)
Oct 14, 2009 10.64 10.75 10.47 10.59 567,862 +0.02(+0.19%)
Oct 13, 2009 10.77 10.88 10.52 10.57 446,270 -0.20(-1.86%)
Oct 12, 2009 10.83 10.92 10.70 10.77 391,684 -0.13(-1.19%)
Oct 09, 2009 10.76 11.05 10.44 10.90 1,060,069 +0.46(+4.41%)
Oct 08, 2009 10.31 10.68 10.31 10.44 1,309,703 +0.22(+2.15%)
Oct 07, 2009 10.18 10.40 10.06 10.22 514,571 -0.02(-0.20%)
Oct 06, 2009 10.13 10.31 10.02 10.24 494,413 +0.17(+1.69%)
Oct 05, 2009 9.990 10.19 9.865 10.07 752,723 +0.09(+0.90%)
Oct 02, 2009 10.06 10.16 9.900 9.980 804,767 -0.13(-1.29%)
Oct 01, 2009 10.55 10.63 10.10 10.11 583,487 -0.51(-4.80%)
Sep 30, 2009 10.66 10.83 10.20 10.62 652,277 -0.07(-0.65%)
Sep 29, 2009 10.35 10.73 10.33 10.69 468,324 +0.32(+3.09%)
Sep 28, 2009 10.62 10.70 10.33 10.37 863,884 -0.26(-2.45%)
Sep 25, 2009 10.69 10.72 10.51 10.63 307,066 -0.07(-0.65%)
Sep 24, 2009 10.78 10.81 10.62 10.70 830,315 -0.01(-0.09%)
Sep 23, 2009 10.95 11.05 10.69 10.71 626,261 -0.26(-2.37%)
Sep 22, 2009 11.24 11.24 10.93 10.97 371,668 -0.23(-2.05%)
Sep 21, 2009 11.28 11.43 11.16 11.20 444,909 -0.10(-0.88%)
Sep 18, 2009 11.41 11.46 11.19 11.30 1,021,739 -0.09(-0.79%)
Sep 17, 2009 11.55 11.65 11.03 11.39 854,783 -0.14(-1.21%)
Sep 16, 2009 11.34 11.75 11.30 11.53 685,240 +0.25(+2.22%)
Sep 15, 2009 11.01 11.32 11.01 11.28 509,118 +0.27(+2.45%)
Sep 14, 2009 10.46 11.01 10.40 11.01 923,175 +0.46(+4.36%)
Sep 11, 2009 10.76 10.88 10.45 10.55 502,673 -0.22(-2.04%)
Sep 10, 2009 10.66 10.80 10.55 10.77 680,233 +0.07(+0.65%)
Sep 09, 2009 10.56 10.77 10.50 10.70 328,108 +0.16(+1.52%)
Sep 08, 2009 10.47 10.57 10.40 10.54 484,896 +0.19(+1.84%)
Sep 04, 2009 10.25 10.38 10.18 10.35 491,864 +0.09(+0.88%)
Sep 03, 2009 10.10 10.26 10.01 10.26 478,689 +0.18(+1.79%)
Sep 02, 2009 10.14 10.20 10.07 10.08 597,580 -0.05(-0.49%)
Sep 01, 2009 10.20 10.30 10.00 10.13 879,144 -0.06(-0.59%)
Aug 31, 2009 10.25 10.27 10.17 10.19 681,930 -0.10(-0.97%)
Aug 28, 2009 10.34 10.39 10.19 10.29 892,765 +0.00(+0.00%)
Aug 27, 2009 10.28 10.32 10.07 10.29 728,339 -0.01(-0.10%)
Aug 26, 2009 10.51 10.60 10.29 10.30 610,893 -0.19(-1.81%)
Aug 25, 2009 10.61 10.66 10.46 10.49 563,049 -0.05(-0.47%)
Aug 24, 2009 10.93 10.96 10.47 10.54 488,626 -0.35(-3.21%)
Aug 21, 2009 10.87 11.02 10.75 10.89 634,745 +0.15(+1.40%)
Aug 20, 2009 10.30 10.76 10.15 10.74 659,029 +0.45(+4.37%)
Aug 19, 2009 10.27 10.37 10.10 10.29 308,522 -0.05(-0.48%)
Aug 18, 2009 10.24 10.35 9.980 10.34 445,584 +0.17(+1.67%)
Aug 17, 2009 10.21 10.30 9.930 10.17 688,322 -0.16(-1.55%)
Aug 14, 2009 10.51 10.52 10.25 10.33 892,832 -0.16(-1.53%)
Aug 13, 2009 10.20 10.50 9.800 10.49 726,162 +0.37(+3.66%)
Aug 12, 2009 9.990 10.32 9.750 10.12 1,888,531 -0.35(-3.34%)
Aug 11, 2009 10.54 10.61 10.38 10.47 368,463 -0.08(-0.76%)
Aug 10, 2009 10.41 10.59 10.41 10.55 765,321 +0.07(+0.67%)
Aug 07, 2009 10.73 10.86 10.43 10.48 1,214,382 -0.08(-0.76%)
Aug 06, 2009 10.96 10.96 10.49 10.56 878,264 -0.33(-3.03%)
Aug 05, 2009 11.03 11.10 10.81 10.89 463,931 -0.10(-0.91%)
Aug 04, 2009 11.20 11.50 10.72 10.99 1,805,506 -0.77(-6.55%)
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.