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 (%)
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%)
May 03, 2010 14.82 15.42 14.80 15.39 1,522,894 +0.61(+4.13%)
Apr 30, 2010 15.33 15.66 14.76 14.78 949,308 -0.50(-3.27%)
Apr 29, 2010 14.62 15.28 14.62 15.28 1,427,249 +0.71(+4.87%)
Apr 28, 2010 15.36 15.36 14.02 14.57 2,682,628 -0.96(-6.18%)
Apr 27, 2010 15.73 16.02 15.42 15.53 833,261 -0.21(-1.33%)
Apr 26, 2010 15.99 16.14 15.74 15.74 680,472 -0.22(-1.38%)
Apr 23, 2010 16.07 16.09 15.77 15.96 467,911 -0.17(-1.05%)
Apr 22, 2010 15.62 16.20 15.44 16.13 1,116,230 +0.36(+2.28%)
Apr 21, 2010 15.65 15.78 15.42 15.77 942,796 +0.14(+0.90%)
Apr 20, 2010 15.24 15.65 15.24 15.63 719,167 +0.40(+2.63%)
Apr 19, 2010 15.42 15.56 15.01 15.23 732,326 -0.19(-1.23%)
Apr 16, 2010 15.45 15.56 15.16 15.42 744,765 -0.11(-0.71%)
Apr 15, 2010 15.04 15.56 15.03 15.53 1,019,796 +0.45(+2.98%)
Apr 14, 2010 15.28 15.30 14.97 15.08 574,707 -0.09(-0.59%)
Apr 13, 2010 15.03 15.18 14.81 15.17 590,778 +0.16(+1.07%)
Apr 12, 2010 15.12 15.27 14.97 15.01 782,586 -0.01(-0.07%)
Apr 09, 2010 15.04 15.15 14.88 15.02 936,633 -0.07(-0.46%)
Apr 08, 2010 14.51 15.12 14.39 15.09 1,546,853 +0.58(+4.00%)
Apr 07, 2010 14.07 14.51 14.02 14.51 1,140,961 +0.37(+2.62%)
Apr 06, 2010 14.17 14.20 14.02 14.14 346,764 -0.05(-0.35%)
Apr 05, 2010 14.04 14.19 13.94 14.19 742,822 +0.27(+1.94%)
Apr 01, 2010 13.97 13.92 13.92 13.92 405,500 +0.03(+0.22%)
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%)
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.