Texas Roadhouse Inc (NQ: TXRH )

83.27 USD -0.32 (-0.38%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.30 15.46 15.24 15.39 533,017 +0.04(+0.26%)
Oct 28, 2010 15.60 15.60 15.17 15.35 483,942 -0.10(-0.65%)
Oct 27, 2010 15.59 15.59 15.21 15.45 429,677 -0.41(-2.59%)
Oct 25, 2010 15.86 16.00 15.81 15.86 506,427 +0.06(+0.38%)
Oct 22, 2010 15.27 15.81 15.23 15.80 775,945 +0.61(+4.02%)
Oct 21, 2010 15.25 15.47 15.07 15.19 516,522 +0.05(+0.33%)
Oct 20, 2010 15.22 15.27 15.05 15.14 472,308 +0.03(+0.20%)
Oct 19, 2010 15.06 15.41 15.03 15.11 1,376,004 -0.21(-1.37%)
Oct 18, 2010 15.30 15.36 15.15 15.32 428,388 -0.02(-0.13%)
Oct 15, 2010 15.49 15.49 15.13 15.34 1,428,693 -0.04(-0.26%)
Oct 14, 2010 15.26 15.45 15.18 15.38 807,367 +0.06(+0.39%)
Oct 13, 2010 15.45 15.45 14.99 15.32 1,397,418 -0.07(-0.45%)
Oct 12, 2010 15.24 15.45 15.03 15.39 1,018,779 +0.17(+1.12%)
Oct 11, 2010 15.05 15.32 15.00 15.22 662,206 +0.20(+1.33%)
Oct 08, 2010 15.04 15.18 14.83 15.02 1,213,767 +0.02(+0.13%)
Oct 07, 2010 15.00 15.10 14.77 15.00 1,727,710 +0.54(+3.73%)
Oct 06, 2010 14.52 14.63 14.41 14.46 413,634 -0.11(-0.75%)
Oct 05, 2010 14.32 14.74 14.25 14.57 609,669 +0.45(+3.19%)
Oct 04, 2010 14.09 14.23 14.00 14.12 408,531 -0.05(-0.35%)
Oct 01, 2010 14.22 14.26 14.04 14.17 387,885 +0.12(+0.85%)
Sep 30, 2010 14.45 14.45 13.97 14.05 715,220 -0.23(-1.61%)
Sep 29, 2010 14.22 14.48 14.22 14.28 409,230 -0.02(-0.14%)
Sep 28, 2010 14.50 14.63 14.10 14.30 871,480 -0.21(-1.45%)
Sep 27, 2010 14.07 14.75 13.85 14.51 1,007,550 +0.48(+3.42%)
Sep 24, 2010 13.83 14.06 13.76 14.03 518,555 +0.37(+2.71%)
Sep 23, 2010 13.69 13.95 13.57 13.66 444,136 -0.16(-1.16%)
Sep 22, 2010 14.16 14.27 13.53 13.82 837,529 -0.43(-3.02%)
Sep 21, 2010 13.91 14.52 13.91 14.25 596,437 -0.27(-1.86%)
Sep 20, 2010 14.24 14.60 14.24 14.52 792,865 +0.28(+1.97%)
Sep 17, 2010 14.64 14.64 14.18 14.24 1,347,508 -0.22(-1.52%)
Sep 15, 2010 14.26 14.57 14.21 14.46 383,316 +0.10(+0.70%)
Sep 14, 2010 14.58 14.73 14.36 14.36 823,253 -0.20(-1.37%)
Sep 13, 2010 14.32 14.61 14.27 14.56 645,715 +0.40(+2.82%)
Sep 10, 2010 14.11 14.28 14.07 14.16 378,865 +0.05(+0.35%)
Sep 09, 2010 14.63 14.63 13.99 14.11 492,446 -0.30(-2.08%)
Sep 08, 2010 14.43 14.57 14.31 14.41 249,700 +0.04(+0.28%)
Sep 07, 2010 14.59 14.62 14.35 14.37 384,905 -0.23(-1.58%)
Sep 03, 2010 14.52 14.82 14.48 14.60 717,887 +0.17(+1.18%)
Sep 02, 2010 13.77 14.45 13.77 14.43 631,211 +0.58(+4.19%)
Sep 01, 2010 13.47 13.86 13.37 13.85 789,551 +0.60(+4.53%)
Aug 31, 2010 13.22 13.38 13.12 13.25 364,989 -0.02(-0.15%)
Aug 30, 2010 13.53 13.66 13.27 13.27 396,842 -0.35(-2.57%)
Aug 27, 2010 13.28 13.63 13.07 13.62 499,629 +0.51(+3.89%)
Aug 26, 2010 13.15 13.40 13.11 13.11 322,842 -0.01(-0.08%)
Aug 25, 2010 12.76 13.20 12.71 13.12 428,875 +0.24(+1.86%)
Aug 24, 2010 12.98 13.01 12.71 12.88 597,237 -0.26(-1.98%)
Aug 23, 2010 13.29 13.39 13.12 13.14 356,032 -0.16(-1.20%)
Aug 20, 2010 13.42 13.67 12.99 13.30 986,030 -0.21(-1.55%)
Aug 19, 2010 13.75 13.90 13.39 13.51 403,282 -0.29(-2.10%)
Aug 18, 2010 13.47 14.07 13.45 13.80 426,210 +0.32(+2.37%)
Aug 17, 2010 13.31 13.62 13.17 13.48 339,057 +0.33(+2.51%)
Aug 16, 2010 13.01 13.24 13.00 13.15 320,255 +0.04(+0.31%)
Aug 13, 2010 13.42 13.42 13.11 13.11 248,080 -0.40(-2.96%)
Aug 12, 2010 13.24 13.54 13.17 13.51 502,655 +0.04(+0.30%)
Aug 11, 2010 13.79 13.91 13.40 13.47 533,516 -0.55(-3.92%)
Aug 10, 2010 14.28 14.41 13.93 14.02 491,433 -0.47(-3.24%)
Aug 09, 2010 14.21 14.50 14.19 14.49 795,538 +0.28(+1.97%)
Aug 06, 2010 13.81 14.24 13.80 14.21 751,537 +0.21(+1.50%)
Aug 05, 2010 13.70 14.20 13.63 14.00 1,321,993 +0.17(+1.23%)
Aug 04, 2010 13.90 14.04 13.68 13.83 822,117 +0.06(+0.44%)
Aug 03, 2010 13.80 14.24 13.75 13.77 2,165,797 +0.07(+0.51%)
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.