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, 2015 30.71 30.77 30.18 30.31 465,071 -0.42(-1.38%)
Nov 27, 2015 30.80 30.91 30.64 30.73 187,694 -0.10(-0.31%)
Nov 25, 2015 30.20 30.83 30.83 30.83 378,317 +0.67(+2.21%)
Nov 24, 2015 30.34 30.47 29.78 30.16 397,415 -0.29(-0.94%)
Nov 23, 2015 29.97 30.58 29.97 30.45 514,903 +0.29(+0.95%)
Nov 20, 2015 29.67 30.32 29.62 30.16 620,846 +0.66(+2.23%)
Nov 19, 2015 29.55 29.62 29.29 29.50 543,841 -0.03(-0.12%)
Nov 18, 2015 29.46 29.68 29.19 29.54 924,587 +0.10(+0.32%)
Nov 17, 2015 29.76 30.10 29.39 29.44 1,095,903 -0.24(-0.82%)
Nov 16, 2015 29.31 29.90 29.29 29.68 935,577 +0.32(+1.09%)
Nov 13, 2015 29.81 29.86 29.23 29.36 963,358 -0.19(-0.64%)
Nov 12, 2015 29.43 29.85 29.40 29.55 760,422 -0.10(-0.35%)
Nov 11, 2015 29.42 29.79 29.13 29.66 661,414 +0.33(+1.12%)
Nov 10, 2015 29.01 29.34 28.80 29.33 541,605 +0.32(+1.10%)
Nov 09, 2015 29.31 29.45 28.78 29.01 565,502 -0.24(-0.83%)
Nov 06, 2015 29.24 29.62 29.16 29.25 898,815 -0.14(-0.47%)
Nov 05, 2015 29.59 29.96 28.63 29.39 1,720,040 -0.76(-2.53%)
Nov 04, 2015 31.11 31.24 29.81 30.15 1,467,274 -1.02(-3.28%)
Nov 03, 2015 31.30 32.46 31.15 31.17 3,030,597 +0.86(+2.83%)
Nov 02, 2015 29.85 30.39 29.44 30.32 1,678,239 +0.57(+1.92%)
Oct 30, 2015 30.37 30.66 29.53 29.75 1,831,373 -0.68(-2.25%)
Oct 29, 2015 31.69 31.69 30.40 30.43 1,214,715 -1.65(-5.16%)
Oct 28, 2015 30.92 32.13 30.69 32.08 734,128 +1.14(+3.69%)
Oct 27, 2015 31.17 31.17 30.72 30.94 734,546 -0.15(-0.47%)
Oct 26, 2015 31.01 31.30 30.74 31.09 1,281,343 -0.10(-0.33%)
Oct 23, 2015 31.17 31.19 30.61 31.19 758,882 +0.39(+1.27%)
Oct 22, 2015 30.75 30.96 30.36 30.80 1,089,858 +0.36(+1.17%)
Oct 21, 2015 31.75 31.78 30.39 30.45 1,237,505 -1.29(-4.07%)
Oct 20, 2015 32.46 32.57 31.56 31.74 867,949 -0.92(-2.81%)
Oct 19, 2015 32.03 32.75 31.66 32.65 1,167,446 +1.12(+3.54%)
Oct 16, 2015 31.36 31.72 31.02 31.54 766,514 +0.29(+0.94%)
Oct 15, 2015 31.31 31.37 30.35 31.24 1,610,672 +0.08(+0.25%)
Oct 14, 2015 32.51 32.62 31.10 31.17 1,222,782 -1.32(-4.05%)
Oct 13, 2015 33.04 33.29 32.36 32.48 754,156 -0.54(-1.63%)
Oct 12, 2015 32.99 33.20 32.95 33.02 515,047 +0.06(+0.18%)
Oct 09, 2015 33.05 33.18 32.80 32.96 633,095 -0.11(-0.34%)
Oct 08, 2015 33.14 33.46 32.62 33.07 654,953 -0.16(-0.47%)
Oct 07, 2015 32.94 33.23 32.54 33.23 674,399 +0.15(+0.45%)
Oct 06, 2015 33.15 33.36 32.68 33.08 620,245 +0.01(+0.03%)
Oct 05, 2015 32.36 33.18 32.20 33.07 646,543 +0.90(+2.80%)
Oct 02, 2015 31.78 32.18 31.50 32.17 646,431 +0.22(+0.68%)
Oct 01, 2015 32.15 32.25 31.51 31.95 789,100 -0.26(-0.81%)
Sep 30, 2015 32.45 32.77 32.08 32.21 479,865 +0.10(+0.32%)
Sep 29, 2015 32.59 32.74 31.91 32.11 594,971 -0.10(-0.32%)
Sep 28, 2015 32.90 33.12 31.68 32.21 754,725 -0.80(-2.41%)
Sep 25, 2015 32.99 33.62 32.70 33.01 713,587 +0.19(+0.58%)
Sep 24, 2015 32.55 32.91 32.04 32.82 882,217 +0.16(+0.48%)
Sep 23, 2015 32.81 32.91 32.48 32.66 459,704 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.68 568,122 +0.07(+0.21%)
Sep 21, 2015 32.54 33.07 32.42 32.61 413,083 +0.16(+0.51%)
Sep 18, 2015 32.43 32.84 32.30 32.45 625,421 -0.38(-1.16%)
Sep 17, 2015 32.39 33.15 32.28 32.83 539,698 +0.43(+1.34%)
Sep 16, 2015 32.37 32.53 32.03 32.39 451,593 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.26 32.41 387,578 -0.29(-0.87%)
Sep 14, 2015 32.77 32.97 32.39 32.70 289,891 -0.08(-0.24%)
Sep 11, 2015 32.33 32.78 32.14 32.78 472,943 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.73 31.96 277,419 +0.06(+0.19%)
Sep 09, 2015 32.50 32.59 31.85 31.90 380,063 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,390 +0.64(+2.02%)
Sep 04, 2015 31.30 31.63 31.63 31.63 302,644 +0.03(+0.11%)
Sep 03, 2015 31.86 32.06 31.46 31.59 523,941 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,704 +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.