Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.60 13.63 13.28 13.35 666,326 -0.23(-1.66%)
Dec 30, 2010 13.53 13.62 13.47 13.58 502,708 +0.02(+0.17%)
Dec 29, 2010 13.46 13.59 13.40 13.56 486,125 +0.09(+0.69%)
Dec 28, 2010 13.55 13.68 13.37 13.46 258,124 -0.08(-0.57%)
Dec 27, 2010 13.56 13.57 13.22 13.54 200,994 -0.04(-0.29%)
Dec 23, 2010 13.50 13.65 13.49 13.58 481,221 +0.11(+0.81%)
Dec 22, 2010 13.66 13.70 13.43 13.47 847,282 -0.18(-1.31%)
Dec 21, 2010 13.64 13.66 13.50 13.65 916,865 +0.02(+0.17%)
Dec 20, 2010 13.80 13.80 13.57 13.63 862,341 -0.14(-1.02%)
Dec 17, 2010 13.79 13.79 13.59 13.77 1,133,943 +0.01(+0.06%)
Dec 16, 2010 13.67 13.80 13.55 13.76 703,344 +0.14(+1.03%)
Dec 15, 2010 13.55 13.76 13.55 13.62 898,660 +0.03(+0.23%)
Dec 14, 2010 13.73 13.78 13.52 13.59 1,052,458 -0.12(-0.91%)
Dec 13, 2010 14.15 14.17 13.68 13.71 820,936 -0.33(-2.38%)
Dec 10, 2010 13.97 14.07 13.92 14.04 433,058 +0.13(+0.95%)
Dec 09, 2010 14.15 14.17 13.82 13.91 803,525 -0.11(-0.78%)
Dec 08, 2010 14.15 14.22 14.01 14.02 639,483 -0.14(-0.99%)
Dec 07, 2010 14.05 14.21 13.97 14.16 819,223 +0.26(+1.89%)
Dec 06, 2010 13.78 13.96 13.66 13.90 608,891 +0.06(+0.41%)
Dec 03, 2010 13.73 13.96 13.62 13.84 1,225,682 +0.07(+0.51%)
Dec 02, 2010 13.50 13.84 13.46 13.77 1,342,397 +0.32(+2.37%)
Dec 01, 2010 13.38 13.49 13.24 13.45 1,677,572 +0.15(+1.11%)
Nov 30, 2010 13.14 13.34 13.10 13.31 1,164,688 +0.05(+0.35%)
Nov 29, 2010 13.15 13.32 13.07 13.26 598,061 +0.02(+0.12%)
Nov 26, 2010 13.23 13.31 13.14 13.24 232,979 -0.04(-0.29%)
Nov 24, 2010 13.09 13.28 13.28 13.28 1,075,341 +0.25(+1.91%)
Nov 23, 2010 12.69 13.09 12.51 13.03 1,468,448 +0.20(+1.58%)
Nov 22, 2010 12.55 12.83 12.53 12.83 839,802 +0.19(+1.48%)
Nov 19, 2010 12.38 12.68 12.37 12.65 1,014,996 +0.28(+2.26%)
Nov 18, 2010 12.52 12.65 12.32 12.37 1,312,785 -0.06(-0.50%)
Nov 17, 2010 12.15 12.45 12.13 12.43 872,440 +0.34(+2.83%)
Nov 16, 2010 12.20 12.33 12.01 12.09 788,312 -0.23(-1.89%)
Nov 15, 2010 12.48 12.55 12.31 12.32 1,057,227 -0.08(-0.63%)
Nov 12, 2010 12.31 12.41 12.15 12.40 1,446,628 -0.05(-0.38%)
Nov 11, 2010 12.19 12.53 12.16 12.44 947,209 +0.09(+0.76%)
Nov 10, 2010 12.48 12.48 12.16 12.35 1,361,819 -0.06(-0.50%)
Nov 09, 2010 12.53 12.55 12.33 12.41 1,681,977 -0.12(-0.93%)
Nov 08, 2010 12.51 12.53 12.36 12.53 1,384,403 +0.04(+0.31%)
Nov 05, 2010 12.47 12.59 12.39 12.49 761,318 -0.09(-0.68%)
Nov 04, 2010 12.49 12.72 12.45 12.58 1,070,401 +0.14(+1.13%)
Nov 03, 2010 12.19 12.44 12.19 12.44 1,181,171 +0.30(+2.43%)
Nov 02, 2010 12.43 12.72 12.09 12.14 2,491,348 +0.25(+2.09%)
Nov 01, 2010 12.05 12.05 11.64 11.89 1,340,120 -0.08(-0.65%)
Oct 29, 2010 11.90 12.02 11.85 11.97 685,387 +0.03(+0.26%)
Oct 28, 2010 12.13 12.13 11.80 11.94 622,283 -0.08(-0.65%)
Oct 27, 2010 12.12 12.12 11.83 12.02 552,505 -0.32(-2.58%)
Oct 25, 2010 12.33 12.44 12.30 12.33 651,196 +0.05(+0.38%)
Oct 22, 2010 11.88 12.30 11.84 12.29 997,759 +0.47(+4.02%)
Oct 21, 2010 11.86 12.03 11.72 11.81 664,176 +0.04(+0.33%)
Oct 20, 2010 11.84 11.88 11.70 11.77 607,323 +0.02(+0.20%)
Oct 19, 2010 11.71 11.98 11.69 11.75 1,769,353 -0.16(-1.37%)
Oct 18, 2010 11.90 11.95 11.78 11.91 550,848 -0.02(-0.13%)
Oct 15, 2010 12.05 12.05 11.77 11.93 1,837,104 -0.03(-0.26%)
Oct 14, 2010 11.87 12.02 11.81 11.96 1,038,163 +0.05(+0.39%)
Oct 13, 2010 12.02 12.02 11.66 11.91 1,796,888 -0.05(-0.45%)
Oct 12, 2010 11.85 12.02 11.68 11.97 1,310,010 +0.13(+1.12%)
Oct 11, 2010 11.70 11.91 11.67 11.84 851,506 +0.16(+1.33%)
Oct 08, 2010 11.70 11.81 11.53 11.68 1,560,738 +0.02(+0.13%)
Oct 07, 2010 11.67 11.74 11.49 11.67 2,221,599 +0.42(+3.73%)
Oct 06, 2010 11.29 11.38 11.21 11.25 531,876 -0.09(-0.75%)
Oct 05, 2010 11.14 11.46 11.08 11.33 783,951 +0.35(+3.19%)
Oct 04, 2010 10.96 11.07 10.89 10.98 525,315 -0.04(-0.35%)
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.