Texas Roadhouse Inc (NQ: TXRH )

79.19 +3.37 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.05 14.19 13.89 13.89 635,641 -0.17(-1.21%)
Mar 30, 2010 14.05 14.16 13.93 14.06 327,175 +0.07(+0.50%)
Mar 29, 2010 14.06 14.13 13.87 13.99 335,352 -0.07(-0.50%)
Mar 26, 2010 14.18 14.39 13.93 14.06 489,955 -0.12(-0.85%)
Mar 25, 2010 14.27 14.46 14.14 14.18 839,768 -0.06(-0.42%)
Mar 24, 2010 14.15 14.26 14.12 14.24 837,054 +0.00(+0.00%)
Mar 23, 2010 14.18 14.25 14.01 14.24 658,367 +0.08(+0.56%)
Mar 22, 2010 14.01 14.25 13.96 14.16 734,342 +0.11(+0.78%)
Mar 19, 2010 14.11 14.20 13.91 14.05 1,350,472 +0.01(+0.07%)
Mar 18, 2010 13.81 14.14 13.81 14.04 564,086 +0.20(+1.45%)
Mar 17, 2010 13.70 13.89 13.53 13.84 570,462 +0.20(+1.47%)
Mar 16, 2010 13.99 14.00 13.57 13.64 1,162,735 -0.28(-2.01%)
Mar 15, 2010 13.78 14.16 13.73 13.92 1,030,877 -0.23(-1.63%)
Mar 12, 2010 14.21 14.23 14.03 14.15 763,318 -0.01(-0.07%)
Mar 11, 2010 13.94 14.21 13.86 14.16 1,068,089 +0.15(+1.07%)
Mar 10, 2010 14.08 14.14 13.87 14.01 1,502,836 -0.03(-0.21%)
Mar 09, 2010 14.12 14.35 13.98 14.04 1,734,520 -0.14(-0.99%)
Mar 08, 2010 14.15 14.21 13.95 14.18 1,765,574 +0.05(+0.35%)
Mar 05, 2010 13.84 14.13 13.70 14.13 1,461,824 +0.30(+2.17%)
Mar 04, 2010 13.92 13.95 13.65 13.83 756,892 +0.08(+0.58%)
Mar 03, 2010 13.62 13.91 13.55 13.75 1,613,970 +0.12(+0.88%)
Mar 02, 2010 13.60 13.84 13.55 13.63 1,111,944 +0.08(+0.59%)
Mar 01, 2010 13.46 13.60 13.34 13.55 1,338,707 +0.12(+0.89%)
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%)
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.