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 (%)
Feb 28, 2017 37.14 37.75 37.11 37.44 1,095,836 +0.20(+0.55%)
Feb 27, 2017 37.31 37.47 37.09 37.23 1,035,675 -0.13(-0.36%)
Feb 24, 2017 36.89 37.50 36.53 37.37 1,176,928 +0.12(+0.31%)
Feb 23, 2017 37.08 37.42 36.74 37.25 2,851,461 +0.16(+0.43%)
Feb 22, 2017 37.57 38.93 36.11 37.09 9,370,924 -5.20(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,776 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.55 42.84 42.13 42.58 488,719 +0.05(+0.12%)
Feb 15, 2017 42.67 42.73 42.28 42.53 543,903 -0.30(-0.70%)
Feb 14, 2017 42.22 42.89 42.18 42.83 370,566 +0.42(+1.00%)
Feb 13, 2017 42.88 42.93 42.32 42.40 649,426 -0.15(-0.35%)
Feb 10, 2017 42.27 42.71 42.16 42.55 570,547 +0.31(+0.73%)
Feb 09, 2017 41.66 42.97 41.47 42.24 867,337 +0.53(+1.27%)
Feb 08, 2017 40.85 41.81 40.48 41.71 635,811 +0.83(+2.03%)
Feb 07, 2017 41.11 41.47 40.74 40.88 418,819 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.89 740,929 +0.00(+0.00%)
Feb 03, 2017 40.62 40.90 40.08 40.89 361,340 +0.58(+1.43%)
Feb 02, 2017 40.18 40.85 40.00 40.31 564,021 +0.00(+0.00%)
Feb 01, 2017 41.35 41.53 40.26 40.31 681,840 -0.96(-2.34%)
Jan 31, 2017 40.70 41.37 40.60 41.28 586,920 +0.28(+0.69%)
Jan 30, 2017 40.56 41.08 40.45 41.00 486,980 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.47 41.00 474,064 -0.41(-0.98%)
Jan 26, 2017 41.11 41.67 41.11 41.40 539,806 +0.12(+0.30%)
Jan 25, 2017 40.70 41.44 40.37 41.28 835,304 +0.62(+1.52%)
Jan 24, 2017 40.87 41.16 40.36 40.66 672,799 -0.25(-0.61%)
Jan 23, 2017 40.87 41.04 40.39 40.91 447,328 -0.15(-0.37%)
Jan 20, 2017 40.35 41.10 40.35 41.06 456,579 +0.55(+1.35%)
Jan 19, 2017 41.49 41.54 40.50 40.51 665,285 -1.17(-2.80%)
Jan 18, 2017 41.57 41.71 41.22 41.68 405,489 +0.20(+0.49%)
Jan 17, 2017 41.78 42.32 41.28 41.47 736,309 -0.09(-0.21%)
Jan 13, 2017 41.56 41.56 41.56 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.72 887,818 +0.65(+1.59%)
Jan 11, 2017 40.55 41.11 40.41 41.07 818,365 +0.14(+0.35%)
Jan 10, 2017 40.01 41.25 39.91 40.93 855,171 +1.03(+2.57%)
Jan 09, 2017 40.24 40.64 39.86 39.90 1,198,548 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,891 -1.68(-3.99%)
Jan 05, 2017 42.81 42.93 41.75 42.13 939,366 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.19 42.95 1,094,078 +0.63(+1.48%)
Jan 03, 2017 42.97 43.58 42.05 42.32 1,089,507 -0.37(-0.87%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.56 43.09 43.39 331,871 +0.36(+0.84%)
Dec 28, 2016 43.98 43.98 42.85 43.03 481,682 -0.83(-1.90%)
Dec 27, 2016 43.59 44.06 43.57 43.86 535,216 +0.38(+0.88%)
Dec 23, 2016 43.48 43.48 43.48 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.65 43.16 43.29 476,627 -0.19(-0.43%)
Dec 21, 2016 43.76 43.81 43.46 43.47 289,876 -0.26(-0.59%)
Dec 20, 2016 43.44 44.32 43.26 43.73 577,137 +0.18(+0.41%)
Dec 19, 2016 43.58 44.14 43.42 43.55 725,712 -0.05(-0.12%)
Dec 16, 2016 43.51 44.03 43.42 43.61 1,515,985 +0.27(+0.61%)
Dec 15, 2016 43.41 43.75 43.11 43.34 871,598 +0.12(+0.29%)
Dec 14, 2016 44.01 44.55 43.05 43.22 986,860 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.17 563,257 -0.13(-0.30%)
Dec 12, 2016 44.20 44.55 43.94 44.31 616,813 +0.04(+0.10%)
Dec 09, 2016 44.21 44.54 44.10 44.26 810,057 +0.06(+0.14%)
Dec 08, 2016 43.42 44.42 42.95 44.20 1,265,174 +0.93(+2.14%)
Dec 07, 2016 42.43 43.29 42.03 43.27 1,044,311 +1.38(+3.28%)
Dec 06, 2016 42.20 42.30 41.33 41.90 877,870 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.04 42.25 654,078 +0.34(+0.80%)
Dec 02, 2016 42.06 42.27 41.78 41.92 424,278 -0.19(-0.44%)
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.