Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

167.43 -3.71 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.846 10.05 9.729 9.814 780,074 +0.02(+0.24%)
Jun 29, 2010 10.06 10.10 9.721 9.791 1,363,070 -0.58(-5.62%)
Jun 25, 2010 10.34 10.46 10.20 10.37 2,198,318 +0.08(+0.76%)
Jun 24, 2010 10.62 10.76 10.29 10.30 1,380,420 -0.41(-3.85%)
Jun 23, 2010 10.65 10.83 10.52 10.71 790,371 +0.01(+0.07%)
Jun 22, 2010 11.09 11.18 10.66 10.70 723,896 -0.36(-3.23%)
Jun 21, 2010 11.56 11.56 10.95 11.06 645,003 -0.38(-3.33%)
Jun 18, 2010 11.38 11.50 10.98 11.44 950,323 +0.13(+1.17%)
Jun 17, 2010 11.36 11.42 11.15 11.31 547,905 +0.02(+0.21%)
Jun 16, 2010 11.14 11.42 11.10 11.28 610,378 +0.05(+0.48%)
Jun 15, 2010 11.11 11.31 10.96 11.23 389,382 +0.24(+2.19%)
Jun 14, 2010 10.93 11.13 10.86 10.99 448,812 +0.12(+1.15%)
Jun 11, 2010 10.68 10.87 10.68 10.86 946,184 +0.06(+0.58%)
Jun 10, 2010 11.03 11.03 10.65 10.80 913,612 -0.04(-0.36%)
Jun 09, 2010 10.89 11.22 10.72 10.84 847,313 +0.09(+0.87%)
Jun 08, 2010 10.81 10.90 10.51 10.75 718,930 -0.02(-0.22%)
Jun 07, 2010 11.11 11.20 10.74 10.77 1,004,553 -0.31(-2.81%)
Jun 04, 2010 11.39 11.53 11.07 11.08 1,029,041 -0.60(-5.13%)
Jun 03, 2010 11.46 11.76 11.39 11.68 1,318,515 +0.17(+1.49%)
Jun 02, 2010 11.26 11.51 11.02 11.51 1,147,503 +0.38(+3.42%)
Jun 01, 2010 11.24 11.32 10.98 11.13 1,485,669 -0.23(-1.99%)
May 28, 2010 11.55 11.62 11.14 11.35 886,937 -0.19(-1.68%)
May 27, 2010 11.33 11.58 11.11 11.55 1,143,757 +0.46(+4.14%)
May 26, 2010 11.10 11.44 11.08 11.09 1,408,291 +0.03(+0.28%)
May 25, 2010 10.62 11.17 10.57 11.06 1,610,018 +0.26(+2.45%)
May 24, 2010 10.75 11.05 10.69 10.79 986,414 -0.04(-0.36%)
May 21, 2010 10.72 11.04 10.42 10.83 1,720,799 -0.06(-0.57%)
May 20, 2010 10.93 11.22 10.83 10.90 1,393,167 -0.44(-3.84%)
May 19, 2010 11.34 11.49 11.15 11.33 815,857 -0.05(-0.41%)
May 18, 2010 11.66 11.71 11.26 11.38 1,032,485 -0.14(-1.22%)
May 17, 2010 11.56 11.63 11.14 11.52 900,436 +0.04(+0.34%)
May 14, 2010 11.70 11.74 11.28 11.48 967,571 -0.28(-2.38%)
May 13, 2010 11.61 11.89 11.49 11.76 1,197,547 +0.09(+0.73%)
May 12, 2010 11.42 11.73 11.42 11.67 905,181 +0.24(+2.11%)
May 11, 2010 11.47 11.59 11.10 11.43 1,062,962 +0.19(+1.73%)
May 10, 2010 11.14 11.45 10.94 11.24 1,097,526 +0.61(+5.78%)
May 07, 2010 10.79 10.97 10.48 10.62 982,728 -0.28(-2.57%)
May 06, 2010 11.33 11.52 10.52 10.90 1,380,755 -0.44(-3.84%)
May 05, 2010 11.60 11.81 11.26 11.34 1,160,624 -0.10(-0.88%)
May 04, 2010 11.32 11.49 10.98 11.44 2,022,334 -0.53(-4.42%)
May 03, 2010 11.53 11.99 11.51 11.97 1,958,233 +0.47(+4.13%)
Apr 30, 2010 11.92 12.18 11.48 11.49 1,220,680 -0.39(-3.27%)
Apr 29, 2010 11.37 11.88 11.37 11.88 1,835,247 +0.55(+4.87%)
Apr 28, 2010 11.95 11.95 10.90 11.33 3,449,493 -0.75(-6.18%)
Apr 27, 2010 12.23 12.46 11.99 12.08 1,071,459 -0.16(-1.33%)
Apr 26, 2010 12.44 12.55 12.24 12.24 874,994 -0.17(-1.38%)
Apr 23, 2010 12.50 12.51 12.26 12.41 601,669 -0.13(-1.05%)
Apr 22, 2010 12.15 12.60 12.00 12.54 1,435,319 +0.28(+2.28%)
Apr 21, 2010 12.17 12.27 11.99 12.26 1,212,306 +0.11(+0.90%)
Apr 20, 2010 11.85 12.17 11.85 12.16 924,750 +0.31(+2.63%)
Apr 19, 2010 11.99 12.10 11.67 11.84 941,671 -0.15(-1.23%)
Apr 16, 2010 12.02 12.10 11.79 11.99 957,666 -0.09(-0.71%)
Apr 15, 2010 11.70 12.10 11.69 12.08 1,311,318 +0.35(+2.98%)
Apr 14, 2010 11.88 11.90 11.64 11.73 738,994 -0.07(-0.59%)
Apr 13, 2010 11.69 11.81 11.52 11.80 759,659 +0.12(+1.07%)
Apr 12, 2010 11.76 11.88 11.64 11.67 1,006,298 -0.01(-0.07%)
Apr 09, 2010 11.70 11.78 11.57 11.68 1,204,382 -0.05(-0.46%)
Apr 08, 2010 11.28 11.76 11.19 11.74 1,989,041 +0.45(+4.00%)
Apr 07, 2010 10.94 11.28 10.90 11.28 1,467,120 +0.29(+2.62%)
Apr 06, 2010 11.02 11.04 10.90 11.00 445,891 -0.04(-0.35%)
Apr 05, 2010 10.92 11.04 10.84 11.04 955,167 +0.21(+1.94%)
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.