Texas Roadhouse Inc (NQ: TXRH )

79.28 USD -2.58 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.62 13.68 13.34 13.43 1,113,074 -0.21(-1.54%)
Feb 25, 2010 13.76 13.83 13.62 13.64 828,349 -0.29(-2.08%)
Feb 24, 2010 13.89 14.10 13.67 13.93 1,599,275 +0.07(+0.51%)
Feb 23, 2010 13.46 14.24 13.16 13.86 3,938,211 +0.86(+6.62%)
Feb 22, 2010 13.20 13.25 12.96 13.00 1,312,223 -0.06(-0.46%)
Feb 19, 2010 12.93 13.09 12.85 13.06 1,000,213 +0.13(+1.01%)
Feb 18, 2010 13.04 13.09 12.91 12.93 458,813 -0.10(-0.77%)
Feb 17, 2010 13.16 13.29 12.96 13.03 948,140 -0.12(-0.91%)
Feb 16, 2010 12.61 13.20 12.57 13.15 1,267,482 +0.57(+4.53%)
Feb 12, 2010 12.26 12.58 12.58 12.58 715,000 +0.19(+1.53%)
Feb 11, 2010 12.37 12.41 12.18 12.39 810,415 +0.03(+0.24%)
Feb 10, 2010 12.36 12.43 12.21 12.36 633,117 +0.00(+0.00%)
Feb 09, 2010 12.34 12.40 12.03 12.36 1,348,979 +0.25(+2.06%)
Feb 08, 2010 12.21 12.40 12.08 12.11 657,777 -0.07(-0.57%)
Feb 05, 2010 11.99 12.25 11.80 12.18 1,963,562 +0.48(+4.10%)
Feb 04, 2010 11.75 11.86 11.63 11.70 721,899 -0.15(-1.27%)
Feb 03, 2010 12.06 12.14 11.82 11.85 722,540 -0.29(-2.39%)
Feb 02, 2010 11.97 12.21 11.86 12.14 1,166,546 +0.13(+1.08%)
Feb 01, 2010 11.63 12.03 11.52 12.01 1,330,209 +0.38(+3.27%)
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%)
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.