Texas Roadhouse Inc (NQ: TXRH )

73.83 -1.09 (-1.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 13.63 13.86 13.43 13.70 1,243,319 +0.22(+1.63%)
Jul 30, 2010 13.12 13.60 13.09 13.48 574,483 +0.16(+1.20%)
Jul 29, 2010 13.70 13.70 13.13 13.32 539,918 -0.27(-1.99%)
Jul 28, 2010 13.72 13.99 13.50 13.59 411,411 -0.19(-1.38%)
Jul 27, 2010 14.02 14.08 13.73 13.78 470,177 -0.11(-0.79%)
Jul 26, 2010 13.72 14.12 13.62 13.89 583,136 +0.25(+1.83%)
Jul 23, 2010 13.47 13.66 13.25 13.64 519,520 +0.08(+0.59%)
Jul 22, 2010 12.99 13.61 12.99 13.56 704,613 +0.76(+5.94%)
Jul 21, 2010 13.02 13.25 12.77 12.80 779,252 -0.15(-1.16%)
Jul 20, 2010 12.48 12.95 12.41 12.95 543,902 +0.31(+2.45%)
Jul 19, 2010 12.67 12.75 12.44 12.64 354,245 +0.02(+0.16%)
Jul 16, 2010 13.17 13.26 12.53 12.62 616,064 -0.67(-5.04%)
Jul 15, 2010 13.37 13.37 13.04 13.29 389,610 -0.11(-0.82%)
Jul 14, 2010 13.35 13.49 13.14 13.40 513,596 +0.04(+0.30%)
Jul 13, 2010 12.94 13.45 12.89 13.36 875,253 +0.61(+4.78%)
Jul 12, 2010 12.85 12.98 12.59 12.75 325,736 -0.10(-0.78%)
Jul 09, 2010 12.62 12.87 12.56 12.85 320,219 +0.24(+1.90%)
Jul 08, 2010 12.56 12.71 12.34 12.61 469,525 +0.17(+1.37%)
Jul 07, 2010 12.03 12.49 11.94 12.44 721,626 +0.39(+3.24%)
Jul 06, 2010 12.62 12.69 11.98 12.05 907,226 -0.45(-3.60%)
Jul 02, 2010 12.64 12.64 12.37 12.50 655,503 -0.10(-0.79%)
Jul 01, 2010 12.60 12.80 12.29 12.60 929,252 -0.02(-0.16%)
Jun 30, 2010 12.66 12.92 12.51 12.62 606,654 +0.03(+0.24%)
Jun 29, 2010 12.94 12.99 12.50 12.59 1,060,043 -0.75(-5.62%)
Jun 25, 2010 13.30 13.45 13.11 13.34 1,709,605 +0.10(+0.76%)
Jun 24, 2010 13.65 13.83 13.23 13.24 1,073,536 -0.53(-3.85%)
Jun 23, 2010 13.69 13.92 13.53 13.77 614,662 +0.01(+0.07%)
Jun 22, 2010 14.26 14.38 13.71 13.76 562,965 -0.46(-3.23%)
Jun 21, 2010 14.86 14.86 14.08 14.22 501,611 -0.49(-3.33%)
Jun 18, 2010 14.63 14.79 14.12 14.71 739,055 +0.17(+1.17%)
Jun 17, 2010 14.61 14.68 14.34 14.54 426,099 +0.03(+0.21%)
Jun 16, 2010 14.32 14.68 14.27 14.51 474,684 +0.07(+0.48%)
Jun 15, 2010 14.29 14.54 14.09 14.44 302,818 +0.31(+2.19%)
Jun 14, 2010 14.05 14.31 13.97 14.13 349,036 +0.16(+1.15%)
Jun 11, 2010 13.73 13.98 13.73 13.97 735,836 +0.08(+0.58%)
Jun 10, 2010 14.18 14.18 13.69 13.89 710,505 -0.05(-0.36%)
Jun 09, 2010 14.00 14.43 13.79 13.94 658,945 +0.12(+0.87%)
Jun 08, 2010 13.90 14.01 13.51 13.82 559,103 -0.03(-0.22%)
Jun 07, 2010 14.29 14.40 13.81 13.85 781,229 -0.40(-2.81%)
Jun 04, 2010 14.64 14.82 14.23 14.25 800,273 -0.77(-5.13%)
Jun 03, 2010 14.73 15.12 14.65 15.02 1,025,393 +0.22(+1.49%)
Jun 02, 2010 14.48 14.80 14.17 14.80 892,399 +0.49(+3.42%)
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.