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

Texas Roadhouse Inc (NQ: TXRH )

174.90 -3.43 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 10.99 11.10 10.86 10.86 812,705 -0.13(-1.21%)
Mar 30, 2010 10.99 11.07 10.90 11.00 418,312 +0.05(+0.50%)
Mar 29, 2010 11.00 11.05 10.85 10.94 428,767 -0.05(-0.50%)
Mar 26, 2010 11.09 11.25 10.90 11.00 626,437 -0.09(-0.85%)
Mar 25, 2010 11.16 11.31 11.06 11.09 1,073,694 -0.05(-0.42%)
Mar 24, 2010 11.07 11.15 11.04 11.14 1,070,224 +0.00(+0.00%)
Mar 23, 2010 11.09 11.15 10.96 11.14 841,761 +0.06(+0.56%)
Mar 22, 2010 10.96 11.15 10.91 11.07 938,900 +0.09(+0.78%)
Mar 19, 2010 11.04 11.11 10.88 10.99 1,726,659 +0.01(+0.07%)
Mar 18, 2010 10.80 11.06 10.80 10.98 721,217 +0.16(+1.44%)
Mar 17, 2010 10.72 10.86 10.58 10.82 729,370 +0.16(+1.47%)
Mar 16, 2010 10.94 10.95 10.61 10.67 1,486,626 -0.22(-2.01%)
Mar 15, 2010 10.78 11.07 10.74 10.89 1,318,038 -0.18(-1.63%)
Mar 12, 2010 11.11 11.13 10.97 11.07 975,948 -0.01(-0.07%)
Mar 11, 2010 10.90 11.11 10.84 11.07 1,365,616 +0.12(+1.07%)
Mar 10, 2010 11.01 11.06 10.85 10.96 1,921,466 -0.02(-0.21%)
Mar 09, 2010 11.04 11.22 10.93 10.98 2,217,688 -0.11(-0.99%)
Mar 08, 2010 11.07 11.11 10.91 11.09 2,257,392 +0.04(+0.35%)
Mar 05, 2010 10.82 11.05 10.72 11.05 1,869,030 +0.23(+2.17%)
Mar 04, 2010 10.89 10.91 10.68 10.82 967,732 +0.06(+0.58%)
Mar 03, 2010 10.65 10.88 10.60 10.75 2,063,557 +0.09(+0.88%)
Mar 02, 2010 10.64 10.82 10.60 10.66 1,421,687 +0.06(+0.59%)
Mar 01, 2010 10.53 10.64 10.43 10.60 1,711,617 +0.09(+0.89%)
Feb 26, 2010 10.65 10.70 10.43 10.50 1,423,132 -0.16(-1.54%)
Feb 25, 2010 10.76 10.82 10.65 10.67 1,059,094 -0.23(-2.08%)
Feb 24, 2010 10.86 11.03 10.69 10.90 2,044,769 +0.05(+0.51%)
Feb 23, 2010 10.53 11.14 10.29 10.84 5,035,240 +0.67(+6.62%)
Feb 22, 2010 10.32 10.36 10.14 10.17 1,677,756 -0.05(-0.46%)
Feb 19, 2010 10.11 10.24 10.05 10.21 1,278,832 +0.10(+1.01%)
Feb 18, 2010 10.20 10.24 10.10 10.11 586,620 -0.08(-0.77%)
Feb 17, 2010 10.29 10.39 10.14 10.19 1,212,254 -0.09(-0.91%)
Feb 16, 2010 9.863 10.32 9.831 10.29 1,620,552 +0.45(+4.53%)
Feb 12, 2010 9.589 9.839 9.839 9.839 914,170 +0.15(+1.53%)
Feb 11, 2010 9.675 9.706 9.526 9.691 1,036,164 +0.02(+0.24%)
Feb 10, 2010 9.667 9.722 9.550 9.667 809,478 +0.00(+0.00%)
Feb 09, 2010 9.651 9.698 9.409 9.667 1,724,750 +0.20(+2.06%)
Feb 08, 2010 9.550 9.698 9.448 9.472 841,007 -0.05(-0.57%)
Feb 05, 2010 9.378 9.581 9.229 9.526 2,510,532 +0.38(+4.10%)
Feb 04, 2010 9.190 9.276 9.096 9.151 922,991 -0.12(-1.27%)
Feb 03, 2010 9.432 9.495 9.245 9.268 923,810 -0.23(-2.39%)
Feb 02, 2010 9.362 9.550 9.276 9.495 1,491,499 +0.10(+1.08%)
Feb 01, 2010 9.096 9.409 9.010 9.393 1,700,752 +0.30(+3.27%)
Jan 29, 2010 9.135 9.190 9.049 9.096 1,201,137 +0.02(+0.17%)
Jan 28, 2010 9.018 9.229 8.979 9.081 1,822,657 -0.21(-2.27%)
Jan 27, 2010 9.127 9.300 9.127 9.292 935,618 +0.10(+1.11%)
Jan 26, 2010 9.135 9.260 9.127 9.190 995,286 +0.00(+0.00%)
Jan 25, 2010 9.292 9.292 9.159 9.190 1,650,139 -0.05(-0.51%)
Jan 22, 2010 9.237 9.346 9.127 9.237 1,713,380 +0.00(+0.00%)
Jan 21, 2010 9.096 9.276 9.096 9.237 1,797,590 +0.16(+1.81%)
Jan 20, 2010 8.908 9.088 8.838 9.073 1,442,595 +0.13(+1.49%)
Jan 19, 2010 8.838 8.948 8.799 8.940 764,079 +0.13(+1.42%)
Jan 15, 2010 8.877 8.815 8.815 8.815 755,117 -0.05(-0.53%)
Jan 14, 2010 8.478 9.018 8.424 8.862 2,533,712 +0.38(+4.52%)
Jan 13, 2010 8.322 8.510 8.284 8.478 663,219 +0.16(+1.88%)
Jan 12, 2010 8.322 8.455 8.275 8.322 2,480,490 -0.02(-0.28%)
Jan 11, 2010 8.650 8.650 8.259 8.345 1,696,118 -0.24(-2.82%)
Jan 08, 2010 8.596 8.619 8.470 8.588 1,298,196 -0.05(-0.63%)
Jan 07, 2010 8.736 8.760 8.572 8.643 1,060,725 -0.08(-0.90%)
Jan 06, 2010 8.979 9.057 8.682 8.721 1,467,975 -0.31(-3.38%)
Jan 05, 2010 8.854 9.331 8.689 9.026 1,722,325 +0.19(+2.12%)
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.