Texas Roadhouse Inc (NQ: TXRH )

89.15 +0.76 (+0.86%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 11.15 11.84 10.99 11.76 1,519,917 +0.63(+5.66%)
Jul 31, 2009 10.93 11.23 10.85 11.13 1,592,552 +0.20(+1.83%)
Jul 30, 2009 11.00 11.10 10.84 10.93 748,073 +0.06(+0.55%)
Jul 29, 2009 11.00 11.10 10.81 10.87 752,896 -0.17(-1.54%)
Jul 28, 2009 10.99 11.31 10.70 11.04 479,651 +0.04(+0.36%)
Jul 27, 2009 10.94 11.00 10.84 11.00 369,978 +0.04(+0.36%)
Jul 24, 2009 10.85 11.17 10.82 10.96 856,491 -0.08(-0.72%)
Jul 23, 2009 10.89 11.14 10.75 11.04 516,289 +0.09(+0.82%)
Jul 22, 2009 11.01 11.36 10.93 10.95 718,976 -0.14(-1.26%)
Jul 21, 2009 11.19 11.25 10.94 11.09 871,471 -0.02(-0.18%)
Jul 20, 2009 10.80 11.21 10.68 11.11 1,401,146 -0.32(-2.80%)
Jul 17, 2009 11.60 11.63 11.30 11.43 392,781 -0.14(-1.21%)
Jul 16, 2009 11.59 11.64 11.30 11.57 714,850 -0.07(-0.60%)
Jul 15, 2009 11.25 11.69 11.00 11.64 1,160,905 +0.54(+4.86%)
Jul 14, 2009 10.81 11.11 10.72 11.10 354,420 +0.26(+2.40%)
Jul 13, 2009 10.73 10.91 10.31 10.84 453,469 +0.34(+3.24%)
Jul 10, 2009 10.32 10.73 10.30 10.50 482,498 +0.17(+1.65%)
Jul 09, 2009 10.34 10.39 10.06 10.33 396,535 +0.09(+0.88%)
Jul 08, 2009 10.29 10.45 10.03 10.24 718,769 +0.03(+0.29%)
Jul 07, 2009 10.58 10.71 10.09 10.21 777,366 -0.33(-3.13%)
Jul 06, 2009 10.71 10.75 10.43 10.54 411,462 -0.17(-1.59%)
Jul 02, 2009 11.08 11.32 10.63 10.71 489,680 -0.52(-4.63%)
Jul 01, 2009 10.97 11.44 10.94 11.23 660,972 +0.32(+2.93%)
Jun 30, 2009 11.08 11.24 10.85 10.91 660,943 -0.13(-1.18%)
Jun 29, 2009 11.13 11.35 10.81 11.04 291,179 -0.15(-1.34%)
Jun 26, 2009 10.96 11.21 10.86 11.19 824,129 +0.21(+1.91%)
Jun 25, 2009 10.97 11.11 10.56 10.98 576,964 +0.30(+2.81%)
Jun 24, 2009 10.32 10.87 10.32 10.68 370,661 +0.00(+0.00%)
Jun 23, 2009 10.91 11.00 10.63 10.68 362,418 -0.13(-1.20%)
Jun 22, 2009 11.12 11.12 10.71 10.81 497,217 -0.35(-3.14%)
Jun 19, 2009 11.13 11.41 10.77 11.16 975,421 +0.21(+1.92%)
Jun 18, 2009 10.82 10.98 10.75 10.95 776,585 +0.13(+1.20%)
Jun 17, 2009 10.66 11.24 10.25 10.82 664,979 +0.20(+1.88%)
Jun 16, 2009 10.83 10.83 10.38 10.62 1,014,634 -0.08(-0.75%)
Jun 15, 2009 11.04 11.04 10.61 10.70 926,275 -0.53(-4.72%)
Jun 12, 2009 10.95 11.24 10.85 11.23 650,630 +0.26(+2.37%)
Jun 11, 2009 11.43 11.59 10.97 10.97 386,040 -0.48(-4.19%)
Jun 10, 2009 12.08 12.19 11.04 11.45 839,108 -0.51(-4.26%)
Jun 09, 2009 11.94 12.13 11.90 11.96 188,098 +0.08(+0.67%)
Jun 08, 2009 11.92 12.37 11.76 11.88 505,409 -0.43(-3.49%)
Jun 05, 2009 12.67 12.75 12.25 12.31 444,805 -0.22(-1.76%)
Jun 04, 2009 12.57 12.66 12.25 12.53 764,331 -0.04(-0.32%)
Jun 03, 2009 12.33 12.59 12.20 12.57 580,713 +0.12(+0.96%)
Jun 02, 2009 12.19 12.54 11.91 12.45 641,598 +0.31(+2.55%)
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.