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

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
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 1,431,484 -0.16(-1.54%)
Feb 25, 2010 10.70 10.75 10.59 10.61 1,065,309 -0.23(-2.08%)
Feb 24, 2010 10.80 10.96 10.63 10.83 2,056,769 +0.05(+0.50%)
Feb 23, 2010 10.47 11.07 10.23 10.78 5,064,790 +0.67(+6.62%)
Feb 22, 2010 10.26 10.30 10.08 10.11 1,687,602 -0.05(-0.46%)
Feb 19, 2010 10.05 10.18 9.988 10.15 1,286,337 +0.10(+1.01%)
Feb 18, 2010 10.14 10.18 10.04 10.05 590,062 -0.08(-0.77%)
Feb 17, 2010 10.23 10.33 10.08 10.13 1,219,368 -0.09(-0.91%)
Feb 16, 2010 9.805 10.26 9.774 10.22 1,630,062 +0.44(+4.53%)
Feb 12, 2010 9.533 9.782 9.782 9.782 919,535 +0.15(+1.53%)
Feb 11, 2010 9.618 9.650 9.471 9.634 1,042,245 +0.02(+0.24%)
Feb 10, 2010 9.611 9.665 9.494 9.611 814,228 +0.00(+0.00%)
Feb 09, 2010 9.595 9.642 9.354 9.611 1,734,873 +0.19(+2.06%)
Feb 08, 2010 9.494 9.642 9.393 9.416 845,943 -0.05(-0.57%)
Feb 05, 2010 9.323 9.525 9.175 9.471 2,525,266 +0.37(+4.10%)
Feb 04, 2010 9.136 9.222 9.043 9.098 928,408 -0.12(-1.27%)
Feb 03, 2010 9.377 9.440 9.191 9.214 929,232 -0.23(-2.39%)
Feb 02, 2010 9.307 9.494 9.222 9.440 1,500,252 +0.10(+1.08%)
Feb 01, 2010 9.043 9.354 8.958 9.339 1,710,733 +0.30(+3.27%)
Jan 29, 2010 9.082 9.136 8.996 9.043 1,208,186 +0.02(+0.17%)
Jan 28, 2010 8.965 9.175 8.926 9.028 1,833,354 -0.21(-2.27%)
Jan 27, 2010 9.074 9.245 9.074 9.237 941,109 +0.10(+1.11%)
Jan 26, 2010 9.082 9.206 9.074 9.136 1,001,127 +0.00(+0.00%)
Jan 25, 2010 9.237 9.237 9.105 9.136 1,659,823 -0.05(-0.51%)
Jan 22, 2010 9.183 9.292 9.074 9.183 1,723,436 +0.00(+0.00%)
Jan 21, 2010 9.043 9.222 9.043 9.183 1,808,140 +0.16(+1.81%)
Jan 20, 2010 8.856 9.035 8.787 9.020 1,451,061 +0.13(+1.49%)
Jan 19, 2010 8.787 8.895 8.748 8.888 768,563 +0.12(+1.42%)
Jan 15, 2010 8.825 8.763 8.763 8.763 759,549 -0.05(-0.53%)
Jan 14, 2010 8.429 8.965 8.374 8.810 2,548,582 +0.38(+4.52%)
Jan 13, 2010 8.273 8.460 8.235 8.429 667,112 +0.16(+1.88%)
Jan 12, 2010 8.273 8.405 8.227 8.273 2,495,047 -0.02(-0.28%)
Jan 11, 2010 8.600 8.600 8.211 8.297 1,706,072 -0.24(-2.82%)
Jan 08, 2010 8.545 8.569 8.421 8.538 1,305,815 -0.05(-0.63%)
Jan 07, 2010 8.685 8.709 8.522 8.592 1,066,950 -0.08(-0.90%)
Jan 06, 2010 8.926 9.004 8.631 8.670 1,476,590 -0.30(-3.38%)
Jan 05, 2010 8.802 9.276 8.639 8.973 1,732,433 +0.19(+2.12%)
Jan 04, 2010 8.856 8.856 8.736 8.787 1,689,541 +0.05(+0.62%)
Dec 31, 2009 8.841 8.732 8.732 8.732 362,155 -0.09(-0.97%)
Dec 30, 2009 8.996 8.996 8.732 8.818 529,396 -0.19(-2.07%)
Dec 29, 2009 9.043 9.121 8.996 9.004 670,579 -0.02(-0.17%)
Dec 28, 2009 9.175 9.206 8.973 9.020 284,119 -0.18(-1.94%)
Dec 24, 2009 9.214 9.214 9.105 9.199 177,150 +0.04(+0.42%)
Dec 23, 2009 8.942 9.168 8.934 9.160 548,867 +0.22(+2.43%)
Dec 22, 2009 8.903 8.942 8.794 8.942 621,903 +0.05(+0.52%)
Dec 21, 2009 8.872 8.903 8.763 8.895 765,497 +0.04(+0.44%)
Dec 18, 2009 8.452 8.856 8.343 8.856 2,058,033 +0.49(+5.85%)
Dec 17, 2009 8.491 8.522 8.285 8.367 755,224 -0.19(-2.27%)
Dec 16, 2009 8.522 8.693 8.507 8.561 767,428 +0.05(+0.55%)
Dec 15, 2009 8.483 8.592 8.398 8.514 688,183 -0.01(-0.09%)
Dec 14, 2009 8.414 8.530 8.273 8.522 385,923 +0.10(+1.20%)
Dec 11, 2009 8.374 8.452 8.320 8.421 312,405 +0.06(+0.74%)
Dec 10, 2009 8.188 8.491 8.063 8.359 968,332 +0.16(+1.90%)
Dec 09, 2009 8.203 8.382 8.087 8.203 466,052 +0.02(+0.29%)
Dec 08, 2009 8.289 8.289 8.126 8.180 588,198 -0.18(-2.14%)
Dec 07, 2009 8.304 8.475 8.273 8.359 797,221 +0.05(+0.56%)
Dec 04, 2009 8.133 8.374 8.048 8.312 1,798,576 +0.33(+4.09%)
Dec 03, 2009 8.188 8.266 7.978 7.986 1,040,605 -0.20(-2.47%)
Dec 02, 2009 8.079 8.273 8.071 8.188 1,025,837 +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.