Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.59 10.64 10.37 10.44 1,431,261 -0.16(-1.54%)
Feb 25, 2010 10.70 10.76 10.59 10.61 1,065,143 -0.23(-2.08%)
Feb 24, 2010 10.80 10.97 10.63 10.83 2,056,449 +0.05(+0.51%)
Feb 23, 2010 10.47 11.07 10.23 10.78 5,064,001 +0.67(+6.62%)
Feb 22, 2010 10.27 10.30 10.08 10.11 1,687,339 -0.05(-0.46%)
Feb 19, 2010 10.06 10.18 9.989 10.16 1,286,137 +0.10(+1.01%)
Feb 18, 2010 10.14 10.18 10.04 10.06 589,970 -0.08(-0.77%)
Feb 17, 2010 10.23 10.34 10.08 10.13 1,219,178 -0.09(-0.91%)
Feb 16, 2010 9.807 10.27 9.776 10.23 1,629,808 +0.44(+4.53%)
Feb 12, 2010 9.534 9.783 9.783 9.783 919,392 +0.15(+1.53%)
Feb 11, 2010 9.620 9.651 9.472 9.636 1,042,083 +0.02(+0.24%)
Feb 10, 2010 9.612 9.667 9.496 9.612 814,102 +0.00(+0.00%)
Feb 09, 2010 9.597 9.643 9.356 9.612 1,734,602 +0.19(+2.06%)
Feb 08, 2010 9.496 9.643 9.395 9.418 845,811 -0.05(-0.57%)
Feb 05, 2010 9.324 9.527 9.177 9.472 2,524,872 +0.37(+4.10%)
Feb 04, 2010 9.138 9.223 9.045 9.099 928,263 -0.12(-1.27%)
Feb 03, 2010 9.379 9.441 9.192 9.216 929,087 -0.23(-2.39%)
Feb 02, 2010 9.309 9.496 9.223 9.441 1,500,018 +0.10(+1.08%)
Feb 01, 2010 9.045 9.356 8.959 9.340 1,710,467 +0.30(+3.27%)
Jan 29, 2010 9.083 9.138 8.998 9.045 1,207,998 +0.02(+0.17%)
Jan 28, 2010 8.967 9.177 8.928 9.029 1,833,069 -0.21(-2.27%)
Jan 27, 2010 9.076 9.247 9.076 9.239 940,962 +0.10(+1.11%)
Jan 26, 2010 9.083 9.208 9.076 9.138 1,000,971 +0.00(+0.00%)
Jan 25, 2010 9.239 9.239 9.107 9.138 1,659,565 -0.05(-0.51%)
Jan 22, 2010 9.184 9.293 9.076 9.184 1,723,167 +0.00(+0.00%)
Jan 21, 2010 9.045 9.223 9.045 9.184 1,807,858 +0.16(+1.81%)
Jan 20, 2010 8.858 9.037 8.788 9.021 1,450,835 +0.13(+1.49%)
Jan 19, 2010 8.788 8.897 8.749 8.889 768,443 +0.12(+1.42%)
Jan 15, 2010 8.827 8.765 8.765 8.765 759,430 -0.05(-0.53%)
Jan 14, 2010 8.430 8.967 8.376 8.811 2,548,185 +0.38(+4.52%)
Jan 13, 2010 8.275 8.461 8.236 8.430 667,008 +0.16(+1.88%)
Jan 12, 2010 8.275 8.407 8.228 8.275 2,494,658 -0.02(-0.28%)
Jan 11, 2010 8.601 8.601 8.212 8.298 1,705,807 -0.24(-2.82%)
Jan 08, 2010 8.547 8.570 8.422 8.539 1,305,611 -0.05(-0.63%)
Jan 07, 2010 8.687 8.710 8.523 8.593 1,066,784 -0.08(-0.90%)
Jan 06, 2010 8.928 9.006 8.632 8.671 1,476,360 -0.30(-3.38%)
Jan 05, 2010 8.803 9.278 8.640 8.975 1,732,163 +0.19(+2.12%)
Jan 04, 2010 8.858 8.858 8.737 8.788 1,689,278 +0.05(+0.62%)
Dec 31, 2009 8.842 8.733 8.733 8.733 362,099 -0.09(-0.97%)
Dec 30, 2009 8.998 8.998 8.733 8.819 529,314 -0.19(-2.07%)
Dec 29, 2009 9.045 9.122 8.998 9.006 670,474 -0.02(-0.17%)
Dec 28, 2009 9.177 9.208 8.975 9.021 284,075 -0.18(-1.94%)
Dec 24, 2009 9.216 9.216 9.107 9.200 177,122 +0.04(+0.42%)
Dec 23, 2009 8.943 9.169 8.936 9.161 548,782 +0.22(+2.43%)
Dec 22, 2009 8.905 8.943 8.796 8.943 621,806 +0.05(+0.52%)
Dec 21, 2009 8.873 8.905 8.765 8.897 765,378 +0.04(+0.44%)
Dec 18, 2009 8.453 8.858 8.345 8.858 2,057,713 +0.49(+5.85%)
Dec 17, 2009 8.492 8.523 8.286 8.368 755,106 -0.19(-2.27%)
Dec 16, 2009 8.523 8.695 8.508 8.562 767,309 +0.05(+0.55%)
Dec 15, 2009 8.485 8.593 8.399 8.516 688,075 -0.01(-0.09%)
Dec 14, 2009 8.415 8.531 8.275 8.523 385,863 +0.10(+1.20%)
Dec 11, 2009 8.376 8.453 8.321 8.422 312,356 +0.06(+0.74%)
Dec 10, 2009 8.189 8.492 8.065 8.360 968,181 +0.16(+1.90%)
Dec 09, 2009 8.205 8.383 8.088 8.205 465,980 +0.02(+0.29%)
Dec 08, 2009 8.290 8.290 8.127 8.181 588,106 -0.18(-2.14%)
Dec 07, 2009 8.306 8.477 8.275 8.360 797,097 +0.05(+0.56%)
Dec 04, 2009 8.135 8.376 8.049 8.313 1,798,296 +0.33(+4.09%)
Dec 03, 2009 8.189 8.267 7.979 7.987 1,040,443 -0.20(-2.47%)
Dec 02, 2009 8.080 8.275 8.072 8.189 1,025,678 +0.12(+1.54%)
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.