Texas Roadhouse Inc (NQ: TXRH )

81.86 USD -0.96 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.12 13.60 13.09 13.48 574,483 +0.16(+1.20%)
Jul 29, 2010 13.70 13.70 13.13 13.32 539,918 -0.27(-1.99%)
Jul 28, 2010 13.72 13.99 13.50 13.59 411,411 -0.19(-1.38%)
Jul 27, 2010 14.02 14.08 13.73 13.78 470,177 -0.11(-0.79%)
Jul 26, 2010 13.72 14.12 13.62 13.89 583,136 +0.25(+1.83%)
Jul 23, 2010 13.47 13.66 13.25 13.64 519,520 +0.08(+0.59%)
Jul 22, 2010 12.99 13.61 12.99 13.56 704,613 +0.76(+5.94%)
Jul 21, 2010 13.02 13.25 12.77 12.80 779,252 -0.15(-1.16%)
Jul 20, 2010 12.48 12.95 12.41 12.95 543,902 +0.31(+2.45%)
Jul 19, 2010 12.67 12.75 12.44 12.64 354,245 +0.02(+0.16%)
Jul 16, 2010 13.17 13.26 12.53 12.62 616,064 -0.67(-5.04%)
Jul 15, 2010 13.37 13.37 13.04 13.29 389,610 -0.11(-0.82%)
Jul 14, 2010 13.35 13.49 13.14 13.40 513,596 +0.04(+0.30%)
Jul 13, 2010 12.94 13.45 12.89 13.36 875,253 +0.61(+4.78%)
Jul 12, 2010 12.85 12.98 12.59 12.75 325,736 -0.10(-0.78%)
Jul 09, 2010 12.62 12.87 12.56 12.85 320,219 +0.24(+1.90%)
Jul 08, 2010 12.56 12.71 12.34 12.61 469,525 +0.17(+1.37%)
Jul 07, 2010 12.03 12.49 11.94 12.44 721,626 +0.39(+3.24%)
Jul 06, 2010 12.62 12.69 11.98 12.05 907,226 -0.45(-3.60%)
Jul 02, 2010 12.64 12.64 12.37 12.50 655,503 -0.10(-0.79%)
Jul 01, 2010 12.60 12.80 12.29 12.60 929,252 -0.02(-0.16%)
Jun 30, 2010 12.66 12.92 12.51 12.62 606,654 +0.03(+0.24%)
Jun 29, 2010 12.94 12.99 12.50 12.59 1,060,043 -0.75(-5.62%)
Jun 25, 2010 13.30 13.45 13.11 13.34 1,709,605 +0.10(+0.76%)
Jun 24, 2010 13.65 13.83 13.23 13.24 1,073,536 -0.53(-3.85%)
Jun 23, 2010 13.69 13.92 13.53 13.77 614,662 +0.01(+0.07%)
Jun 22, 2010 14.26 14.38 13.71 13.76 562,965 -0.46(-3.23%)
Jun 21, 2010 14.86 14.86 14.08 14.22 501,611 -0.49(-3.33%)
Jun 18, 2010 14.63 14.79 14.12 14.71 739,055 +0.17(+1.17%)
Jun 17, 2010 14.61 14.68 14.34 14.54 426,099 +0.03(+0.21%)
Jun 16, 2010 14.32 14.68 14.27 14.51 474,684 +0.07(+0.48%)
Jun 15, 2010 14.29 14.54 14.09 14.44 302,818 +0.31(+2.19%)
Jun 14, 2010 14.05 14.31 13.97 14.13 349,036 +0.16(+1.15%)
Jun 11, 2010 13.73 13.98 13.73 13.97 735,836 +0.08(+0.58%)
Jun 10, 2010 14.18 14.18 13.69 13.89 710,505 -0.05(-0.36%)
Jun 09, 2010 14.00 14.43 13.79 13.94 658,945 +0.12(+0.87%)
Jun 08, 2010 13.90 14.01 13.51 13.82 559,103 -0.03(-0.22%)
Jun 07, 2010 14.29 14.40 13.81 13.85 781,229 -0.40(-2.81%)
Jun 04, 2010 14.64 14.82 14.23 14.25 800,273 -0.77(-5.13%)
Jun 03, 2010 14.73 15.12 14.65 15.02 1,025,393 +0.22(+1.49%)
Jun 02, 2010 14.48 14.80 14.17 14.80 892,399 +0.49(+3.42%)
Jun 01, 2010 14.45 14.56 14.12 14.31 1,155,387 -0.29(-1.99%)
May 28, 2010 14.85 14.94 14.33 14.60 689,760 -0.25(-1.68%)
May 27, 2010 14.57 14.89 14.29 14.85 889,486 +0.59(+4.14%)
May 26, 2010 14.27 14.71 14.25 14.26 1,095,211 +0.04(+0.28%)
May 25, 2010 13.65 14.36 13.59 14.22 1,252,091 +0.34(+2.45%)
May 24, 2010 13.82 14.21 13.74 13.88 767,122 -0.05(-0.36%)
May 21, 2010 13.78 14.20 13.40 13.93 1,338,244 -0.08(-0.57%)
May 20, 2010 14.05 14.43 13.93 14.01 1,083,449 -0.56(-3.84%)
May 19, 2010 14.58 14.77 14.34 14.57 634,482 -0.06(-0.41%)
May 18, 2010 14.99 15.06 14.48 14.63 802,951 -0.18(-1.22%)
May 17, 2010 14.86 14.96 14.32 14.81 700,258 +0.05(+0.34%)
May 14, 2010 15.05 15.09 14.51 14.76 752,468 -0.36(-2.38%)
May 13, 2010 14.93 15.29 14.77 15.12 931,318 +0.11(+0.73%)
May 12, 2010 14.69 15.08 14.68 15.01 703,948 +0.31(+2.11%)
May 11, 2010 14.75 14.90 14.27 14.70 826,653 +0.25(+1.73%)
May 10, 2010 14.32 14.72 14.07 14.45 853,533 +0.79(+5.78%)
May 07, 2010 13.88 14.11 13.47 13.66 764,256 -0.36(-2.57%)
May 06, 2010 14.57 14.81 13.53 14.02 1,073,796 -0.56(-3.84%)
May 05, 2010 14.91 15.18 14.48 14.58 902,603 -0.13(-0.88%)
May 04, 2010 14.55 14.78 14.12 14.71 1,572,744 -0.68(-4.42%)
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.