Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.22 29.41 28.71 28.70 862,893 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.69 29.38 736,304 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.88 535,900 -0.45(-1.54%)
Jan 27, 2015 29.17 29.38 28.96 29.33 381,860 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.39 496,065 +0.11(+0.38%)
Jan 23, 2015 29.43 29.68 29.10 29.28 422,914 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.34 825,021 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.64 28.80 315,216 -0.15(-0.50%)
Jan 20, 2015 29.29 29.42 28.70 28.94 578,039 -0.16(-0.56%)
Jan 16, 2015 28.62 29.15 28.42 29.11 847,003 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.39 28.76 792,086 -0.66(-2.24%)
Jan 14, 2015 29.50 29.67 29.08 29.42 828,972 -0.37(-1.23%)
Jan 13, 2015 29.76 30.16 29.50 29.79 865,952 +0.32(+1.07%)
Jan 12, 2015 29.56 29.87 29.43 29.47 994,145 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.22 29.81 608,207 +0.27(+0.93%)
Jan 08, 2015 30.03 30.47 29.40 29.53 1,332,662 -0.17(-0.58%)
Jan 07, 2015 28.38 29.74 27.91 29.70 1,044,815 +1.61(+5.72%)
Jan 06, 2015 28.52 28.59 27.46 28.10 759,291 -0.26(-0.90%)
Jan 05, 2015 28.05 28.83 27.76 28.35 1,137,892 -0.26(-0.93%)
Jan 02, 2015 29.00 29.29 28.24 28.62 551,976 -0.22(-0.77%)
Dec 31, 2014 29.01 28.84 28.84 28.84 584,925 -0.02(-0.06%)
Dec 30, 2014 28.86 29.32 28.73 28.86 262,586 -0.06(-0.21%)
Dec 29, 2014 28.85 29.11 28.63 28.92 418,335 +0.07(+0.24%)
Dec 26, 2014 28.56 28.87 28.49 28.85 204,898 +0.32(+1.11%)
Dec 24, 2014 28.59 28.53 28.53 28.53 256,585 -0.10(-0.36%)
Dec 23, 2014 28.51 28.81 28.14 28.64 608,092 +0.26(+0.90%)
Dec 22, 2014 27.95 28.40 27.95 28.38 469,821 +0.50(+1.81%)
Dec 19, 2014 27.90 28.09 27.64 27.88 958,562 -0.08(-0.28%)
Dec 18, 2014 28.47 28.53 27.61 27.95 674,512 -0.05(-0.18%)
Dec 17, 2014 27.51 28.00 27.29 28.00 761,996 +0.48(+1.74%)
Dec 16, 2014 27.88 28.46 27.53 27.53 925,553 -0.54(-1.92%)
Dec 15, 2014 27.78 28.27 27.54 28.06 971,428 +0.46(+1.67%)
Dec 12, 2014 27.16 27.92 27.16 27.60 624,811 +0.20(+0.71%)
Dec 11, 2014 27.21 27.94 27.02 27.41 615,233 +0.40(+1.48%)
Dec 10, 2014 27.38 27.62 26.97 27.01 382,071 -0.38(-1.40%)
Dec 09, 2014 27.24 27.66 27.03 27.39 694,290 -0.17(-0.62%)
Dec 08, 2014 27.49 27.81 27.31 27.56 507,150 +0.02(+0.06%)
Dec 05, 2014 27.45 27.84 27.42 27.54 621,360 +0.04(+0.15%)
Dec 04, 2014 27.41 27.76 27.32 27.50 578,690 +0.11(+0.40%)
Dec 03, 2014 27.22 27.64 26.91 27.39 735,803 -0.46(-1.65%)
Dec 02, 2014 27.94 28.04 27.68 27.85 495,176 +0.01(+0.03%)
Dec 01, 2014 27.84 28.05 27.69 27.84 936,060 -0.27(-0.97%)
Nov 28, 2014 27.08 28.43 27.08 28.11 732,780 +1.16(+4.29%)
Nov 26, 2014 27.19 26.96 26.96 26.96 445,817 -0.21(-0.78%)
Nov 25, 2014 27.21 27.46 27.07 27.17 382,786 +0.14(+0.50%)
Nov 24, 2014 26.69 27.21 26.63 27.03 535,406 +0.37(+1.37%)
Nov 21, 2014 27.00 27.05 26.62 26.67 1,199,479 +0.05(+0.19%)
Nov 20, 2014 26.45 26.87 26.36 26.62 970,947 -0.03(-0.13%)
Nov 19, 2014 26.86 26.87 26.06 26.65 568,446 -0.18(-0.67%)
Nov 18, 2014 27.08 27.24 26.81 26.83 414,471 -0.09(-0.32%)
Nov 17, 2014 27.13 27.31 26.88 26.91 343,851 -0.18(-0.66%)
Nov 14, 2014 27.45 27.50 26.93 27.09 645,745 -0.48(-1.76%)
Nov 13, 2014 27.50 27.88 27.34 27.58 421,270 +0.07(+0.25%)
Nov 12, 2014 27.42 27.70 27.09 27.51 740,894 +0.02(+0.06%)
Nov 11, 2014 27.25 27.56 27.02 27.49 719,921 +0.19(+0.69%)
Nov 10, 2014 27.08 27.44 26.80 27.30 773,078 +0.27(+1.01%)
Nov 07, 2014 27.15 27.21 26.84 27.03 697,082 -0.16(-0.59%)
Nov 06, 2014 26.68 27.21 26.53 27.19 1,043,381 +0.58(+2.17%)
Nov 05, 2014 26.34 27.16 26.32 26.62 2,166,750 +0.29(+1.10%)
Nov 04, 2014 24.27 26.56 24.23 26.33 2,571,451 +1.43(+5.74%)
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.