Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.83 +0.56 (+0.36%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.71 30.77 30.18 30.31 464,998 -0.42(-1.38%)
Nov 27, 2015 30.81 30.92 30.64 30.74 187,665 -0.10(-0.31%)
Nov 25, 2015 30.21 30.83 30.83 30.83 378,259 +0.67(+2.21%)
Nov 24, 2015 30.35 30.48 29.78 30.17 397,353 -0.29(-0.94%)
Nov 23, 2015 29.97 30.59 29.97 30.45 514,823 +0.29(+0.95%)
Nov 20, 2015 29.67 30.32 29.62 30.17 620,750 +0.66(+2.23%)
Nov 19, 2015 29.55 29.63 29.30 29.51 543,756 -0.03(-0.12%)
Nov 18, 2015 29.46 29.68 29.20 29.54 924,443 +0.10(+0.32%)
Nov 17, 2015 29.77 30.10 29.39 29.45 1,095,733 -0.24(-0.82%)
Nov 16, 2015 29.32 29.91 29.30 29.69 935,431 +0.32(+1.09%)
Nov 13, 2015 29.81 29.86 29.24 29.37 963,208 -0.19(-0.64%)
Nov 12, 2015 29.44 29.86 29.40 29.56 760,304 -0.10(-0.35%)
Nov 11, 2015 29.43 29.79 29.13 29.66 661,311 +0.33(+1.12%)
Nov 10, 2015 29.01 29.34 28.81 29.33 541,521 +0.32(+1.10%)
Nov 09, 2015 29.32 29.46 28.78 29.01 565,414 -0.24(-0.83%)
Nov 06, 2015 29.25 29.62 29.17 29.26 898,675 -0.14(-0.47%)
Nov 05, 2015 29.59 29.97 28.63 29.39 1,719,772 -0.76(-2.53%)
Nov 04, 2015 31.12 31.25 29.82 30.16 1,467,045 -1.02(-3.28%)
Nov 03, 2015 31.31 32.47 31.15 31.18 3,030,125 +0.86(+2.83%)
Nov 02, 2015 29.85 30.40 29.45 30.32 1,677,978 +0.57(+1.92%)
Oct 30, 2015 30.37 30.67 29.53 29.75 1,831,087 -0.68(-2.25%)
Oct 29, 2015 31.70 31.70 30.41 30.43 1,214,526 -1.65(-5.16%)
Oct 28, 2015 30.93 32.13 30.69 32.09 734,014 +1.14(+3.69%)
Oct 27, 2015 31.18 31.18 30.73 30.94 734,432 -0.15(-0.47%)
Oct 26, 2015 31.01 31.30 30.75 31.09 1,281,143 -0.10(-0.33%)
Oct 23, 2015 31.18 31.20 30.62 31.20 758,763 +0.39(+1.27%)
Oct 22, 2015 30.75 30.96 30.36 30.81 1,089,688 +0.36(+1.17%)
Oct 21, 2015 31.76 31.78 30.40 30.45 1,237,312 -1.29(-4.07%)
Oct 20, 2015 32.47 32.57 31.57 31.74 867,814 -0.92(-2.81%)
Oct 19, 2015 32.04 32.75 31.66 32.66 1,167,265 +1.12(+3.54%)
Oct 16, 2015 31.36 31.72 31.02 31.54 766,394 +0.29(+0.94%)
Oct 15, 2015 31.32 31.37 30.35 31.25 1,610,421 +0.08(+0.25%)
Oct 14, 2015 32.51 32.63 31.10 31.17 1,222,591 -1.32(-4.05%)
Oct 13, 2015 33.04 33.29 32.37 32.49 754,039 -0.54(-1.63%)
Oct 12, 2015 33.00 33.21 32.95 33.02 514,966 +0.06(+0.18%)
Oct 09, 2015 33.06 33.18 32.81 32.96 632,997 -0.11(-0.34%)
Oct 08, 2015 33.14 33.47 32.62 33.08 654,851 -0.16(-0.47%)
Oct 07, 2015 32.95 33.24 32.55 33.23 674,294 +0.15(+0.44%)
Oct 06, 2015 33.15 33.36 32.69 33.08 620,148 +0.01(+0.03%)
Oct 05, 2015 32.37 33.19 32.21 33.08 646,443 +0.90(+2.80%)
Oct 02, 2015 31.78 32.18 31.51 32.17 646,331 +0.22(+0.68%)
Oct 01, 2015 32.16 32.25 31.52 31.96 788,977 -0.26(-0.81%)
Sep 30, 2015 32.45 32.77 32.08 32.22 479,790 +0.10(+0.32%)
Sep 29, 2015 32.59 32.75 31.91 32.11 594,879 -0.10(-0.32%)
Sep 28, 2015 32.90 33.13 31.69 32.22 754,608 -0.80(-2.41%)
Sep 25, 2015 33.00 33.63 32.70 33.01 713,476 +0.19(+0.58%)
Sep 24, 2015 32.56 32.91 32.04 32.82 882,080 +0.16(+0.48%)
Sep 23, 2015 32.82 32.91 32.49 32.67 459,633 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.69 568,034 +0.07(+0.21%)
Sep 21, 2015 32.55 33.08 32.43 32.62 413,019 +0.16(+0.51%)
Sep 18, 2015 32.43 32.85 32.30 32.45 625,323 -0.38(-1.16%)
Sep 17, 2015 32.40 33.15 32.29 32.83 539,614 +0.43(+1.34%)
Sep 16, 2015 32.37 32.54 32.04 32.40 451,523 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.27 32.42 387,518 -0.29(-0.87%)
Sep 14, 2015 32.77 32.98 32.40 32.70 289,846 -0.08(-0.24%)
Sep 11, 2015 32.33 32.79 32.14 32.78 472,870 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.74 31.96 277,376 +0.06(+0.19%)
Sep 09, 2015 32.51 32.60 31.86 31.90 380,004 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,322 +0.64(+2.02%)
Sep 04, 2015 31.31 31.63 31.63 31.63 302,597 +0.03(+0.11%)
Sep 03, 2015 31.87 32.07 31.46 31.60 523,859 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,577 +1.00(+3.24%)
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.