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 (%)
Nov 30, 2016 41.71 42.02 41.30 41.35 778,635 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.60 41.63 687,453 -0.19(-0.46%)
Nov 28, 2016 42.03 42.30 41.61 41.83 894,047 -0.48(-1.13%)
Nov 25, 2016 42.01 42.32 41.81 42.30 355,301 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.55 41.39 40.32 41.37 709,449 +1.00(+2.47%)
Nov 21, 2016 40.34 40.39 39.76 40.37 950,526 +0.34(+0.84%)
Nov 18, 2016 40.16 40.41 39.71 40.04 659,633 -0.05(-0.13%)
Nov 17, 2016 40.26 40.58 39.66 40.09 1,405,092 -0.45(-1.11%)
Nov 16, 2016 40.78 41.31 40.49 40.54 1,312,026 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,250 +0.04(+0.11%)
Nov 14, 2016 40.08 41.04 39.74 40.70 1,116,318 +0.96(+2.42%)
Nov 11, 2016 39.15 39.81 39.02 39.74 1,417,719 +0.59(+1.51%)
Nov 10, 2016 37.42 39.55 37.31 39.15 2,856,107 +2.00(+5.39%)
Nov 09, 2016 34.45 37.43 34.21 37.14 2,196,283 +1.98(+5.62%)
Nov 08, 2016 35.02 35.43 34.83 35.17 555,600 +0.04(+0.10%)
Nov 07, 2016 34.77 35.18 34.45 35.13 738,295 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.10 34.20 713,199 -0.22(-0.64%)
Nov 03, 2016 34.79 35.19 34.39 34.42 695,210 -0.41(-1.16%)
Nov 02, 2016 35.67 35.94 33.99 34.82 2,112,716 -0.86(-2.40%)
Nov 01, 2016 35.62 36.18 35.62 35.68 1,835,864 -0.05(-0.15%)
Oct 31, 2016 35.34 35.85 35.27 35.73 1,279,331 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.65 35.18 802,086 +0.56(+1.63%)
Oct 27, 2016 34.51 34.69 34.27 34.61 721,162 +0.34(+1.00%)
Oct 26, 2016 34.42 34.50 34.09 34.27 1,097,513 -0.11(-0.33%)
Oct 25, 2016 34.79 34.95 34.24 34.38 638,594 -0.64(-1.84%)
Oct 24, 2016 35.09 35.27 34.88 35.03 603,294 +0.19(+0.56%)
Oct 21, 2016 34.61 34.89 34.36 34.83 671,549 +0.30(+0.87%)
Oct 20, 2016 34.66 34.68 34.22 34.53 817,696 -0.34(-0.99%)
Oct 19, 2016 33.87 35.09 33.77 34.88 1,213,124 +1.11(+3.29%)
Oct 18, 2016 34.27 34.27 33.77 33.77 820,362 +0.21(+0.63%)
Oct 17, 2016 34.07 34.29 33.50 33.55 1,070,050 -0.43(-1.27%)
Oct 14, 2016 33.51 34.07 33.50 33.99 906,138 +0.29(+0.86%)
Oct 13, 2016 33.56 34.06 33.56 33.70 971,747 -0.15(-0.44%)
Oct 12, 2016 33.62 34.10 33.48 33.85 1,362,777 +0.36(+1.08%)
Oct 11, 2016 33.47 33.76 33.33 33.48 1,028,858 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.37 33.41 1,332,739 -0.08(-0.24%)
Oct 07, 2016 33.74 33.90 33.39 33.49 1,077,296 -0.17(-0.50%)
Oct 06, 2016 33.33 33.78 33.11 33.66 950,009 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,735 -0.71(-2.09%)
Oct 04, 2016 34.16 34.96 33.92 34.22 1,277,987 +0.11(+0.31%)
Oct 03, 2016 34.22 34.36 34.07 34.11 881,003 -0.31(-0.90%)
Sep 30, 2016 34.46 34.65 34.37 34.42 1,176,510 +0.19(+0.57%)
Sep 29, 2016 34.43 34.88 34.18 34.22 1,409,178 -1.00(-2.83%)
Sep 28, 2016 36.09 36.09 34.78 35.22 1,732,712 -0.95(-2.63%)
Sep 27, 2016 36.47 36.49 35.56 36.17 1,970,035 -0.42(-1.16%)
Sep 26, 2016 37.69 37.79 36.58 36.60 1,460,421 -1.34(-3.53%)
Sep 23, 2016 37.69 38.22 37.55 37.94 1,294,769 +0.33(+0.87%)
Sep 22, 2016 37.75 37.88 37.10 37.61 2,504,814 -0.18(-0.47%)
Sep 21, 2016 38.12 38.48 37.54 37.79 1,600,699 -0.36(-0.95%)
Sep 20, 2016 38.52 38.60 38.14 38.15 714,047 -0.16(-0.41%)
Sep 19, 2016 38.51 38.67 38.08 38.31 514,617 -0.23(-0.60%)
Sep 16, 2016 38.16 38.65 38.00 38.54 958,934 +0.46(+1.20%)
Sep 15, 2016 37.44 38.10 37.29 38.08 586,884 +0.50(+1.34%)
Sep 14, 2016 38.20 38.21 37.51 37.58 632,791 -0.49(-1.30%)
Sep 13, 2016 38.10 38.23 37.71 38.07 719,554 -0.21(-0.55%)
Sep 12, 2016 37.21 38.30 37.09 38.28 733,228 +0.86(+2.31%)
Sep 09, 2016 38.33 38.33 37.42 37.42 611,415 -1.04(-2.72%)
Sep 08, 2016 39.01 39.22 38.45 38.46 706,962 -0.80(-2.03%)
Sep 07, 2016 39.26 39.40 39.03 39.26 912,460 +0.09(+0.22%)
Sep 06, 2016 39.21 39.26 39.02 39.17 407,166 +0.18(+0.45%)
Sep 02, 2016 38.79 39.00 39.00 39.00 425,435 +0.13(+0.34%)
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.