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 (%)
Mar 31, 2017 39.39 39.75 39.15 39.62 855,310 +0.18(+0.45%)
Mar 30, 2017 39.01 39.47 38.78 39.44 468,857 +0.47(+1.21%)
Mar 29, 2017 39.08 39.57 38.92 38.97 617,549 -0.30(-0.77%)
Mar 28, 2017 38.60 39.35 38.60 39.27 973,989 +0.77(+2.01%)
Mar 27, 2017 38.61 38.63 38.26 38.50 687,638 -0.23(-0.60%)
Mar 24, 2017 38.76 38.98 38.48 38.73 718,770 +0.00(+0.00%)
Mar 23, 2017 38.43 39.09 38.33 38.73 756,953 +0.27(+0.69%)
Mar 22, 2017 38.47 38.62 38.11 38.46 751,389 -0.03(-0.07%)
Mar 21, 2017 39.29 39.46 38.47 38.49 1,360,110 -0.59(-1.50%)
Mar 20, 2017 39.14 39.17 38.85 39.08 977,143 -0.20(-0.52%)
Mar 17, 2017 38.70 39.61 38.58 39.28 2,110,760 +1.22(+3.20%)
Mar 16, 2017 37.90 38.16 37.74 38.06 976,143 +0.20(+0.52%)
Mar 15, 2017 36.63 37.96 36.56 37.87 1,778,995 +1.33(+3.63%)
Mar 14, 2017 36.48 37.16 36.22 36.54 2,389,483 +0.36(+0.98%)
Mar 13, 2017 36.80 36.80 35.84 36.19 1,029,172 -0.44(-1.19%)
Mar 10, 2017 36.72 36.97 36.34 36.62 1,219,870 +0.13(+0.36%)
Mar 09, 2017 36.60 36.69 36.32 36.49 1,149,180 -0.11(-0.29%)
Mar 08, 2017 36.59 37.16 36.43 36.59 1,039,862 +0.04(+0.12%)
Mar 07, 2017 37.54 37.62 36.51 36.55 1,472,865 -1.09(-2.89%)
Mar 06, 2017 37.74 38.07 37.56 37.64 1,565,843 -0.22(-0.58%)
Mar 03, 2017 37.80 38.10 37.54 37.86 1,179,012 -0.07(-0.19%)
Mar 02, 2017 38.21 38.29 37.84 37.93 759,114 -0.28(-0.74%)
Mar 01, 2017 37.85 38.32 37.82 38.21 1,862,417 +0.77(+2.06%)
Feb 28, 2017 37.14 37.75 37.12 37.44 1,095,665 +0.20(+0.55%)
Feb 27, 2017 37.32 37.48 37.10 37.24 1,035,514 -0.13(-0.36%)
Feb 24, 2017 36.90 37.51 36.53 37.37 1,176,745 +0.12(+0.31%)
Feb 23, 2017 37.09 37.43 36.74 37.26 2,851,017 +0.16(+0.43%)
Feb 22, 2017 37.58 38.94 36.12 37.10 9,369,466 -5.21(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,514 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.56 42.84 42.14 42.59 488,643 +0.05(+0.12%)
Feb 15, 2017 42.68 42.74 42.29 42.53 543,818 -0.30(-0.70%)
Feb 14, 2017 42.22 42.90 42.19 42.84 370,508 +0.42(+1.00%)
Feb 13, 2017 42.89 42.93 42.32 42.41 649,325 -0.15(-0.35%)
Feb 10, 2017 42.28 42.72 42.17 42.56 570,458 +0.31(+0.73%)
Feb 09, 2017 41.67 42.98 41.48 42.25 867,202 +0.53(+1.27%)
Feb 08, 2017 40.86 41.82 40.49 41.72 635,712 +0.83(+2.04%)
Feb 07, 2017 41.12 41.47 40.75 40.89 418,754 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.90 740,814 +0.00(+0.00%)
Feb 03, 2017 40.62 40.91 40.08 40.90 361,284 +0.58(+1.43%)
Feb 02, 2017 40.19 40.86 40.01 40.32 563,933 +0.00(+0.00%)
Feb 01, 2017 41.36 41.53 40.27 40.32 681,734 -0.96(-2.34%)
Jan 31, 2017 40.71 41.37 40.60 41.29 586,828 +0.28(+0.69%)
Jan 30, 2017 40.57 41.09 40.45 41.00 486,905 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.48 41.00 473,990 -0.41(-0.98%)
Jan 26, 2017 41.12 41.68 41.12 41.41 539,722 +0.12(+0.30%)
Jan 25, 2017 40.70 41.45 40.37 41.29 835,174 +0.62(+1.52%)
Jan 24, 2017 40.88 41.16 40.37 40.67 672,694 -0.25(-0.61%)
Jan 23, 2017 40.88 41.05 40.39 40.91 447,258 -0.15(-0.37%)
Jan 20, 2017 40.36 41.11 40.36 41.06 456,508 +0.55(+1.35%)
Jan 19, 2017 41.50 41.54 40.51 40.52 665,182 -1.17(-2.80%)
Jan 18, 2017 41.58 41.72 41.22 41.68 405,426 +0.20(+0.49%)
Jan 17, 2017 41.79 42.32 41.29 41.48 736,195 -0.09(-0.21%)
Jan 13, 2017 41.57 41.57 41.57 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.73 887,679 +0.66(+1.59%)
Jan 11, 2017 40.56 41.12 40.42 41.07 818,238 +0.14(+0.35%)
Jan 10, 2017 40.01 41.26 39.91 40.93 855,038 +1.03(+2.57%)
Jan 09, 2017 40.25 40.65 39.87 39.91 1,198,361 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,671 -1.68(-3.99%)
Jan 05, 2017 42.82 42.94 41.76 42.14 939,220 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.20 42.96 1,093,907 +0.63(+1.48%)
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.