Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.01 40.22 39.38 40.03 939,839 -0.01(-0.02%)
Jun 29, 2016 39.55 40.07 39.31 40.04 675,935 +0.69(+1.76%)
Jun 28, 2016 39.04 39.48 38.87 39.35 1,093,232 +0.40(+1.04%)
Jun 27, 2016 39.81 40.35 38.64 38.94 1,296,408 -1.24(-3.08%)
Jun 24, 2016 39.35 40.48 39.08 40.18 1,479,913 -0.68(-1.68%)
Jun 23, 2016 39.70 40.91 39.51 40.87 992,495 +1.19(+3.01%)
Jun 22, 2016 40.10 40.22 39.67 39.67 522,847 -0.40(-1.01%)
Jun 21, 2016 40.13 40.31 40.06 40.08 411,920 -0.12(-0.31%)
Jun 20, 2016 40.03 40.35 39.99 40.20 481,465 +0.43(+1.08%)
Jun 17, 2016 40.21 40.21 39.31 39.77 793,058 -0.34(-0.85%)
Jun 16, 2016 39.88 40.21 39.82 40.11 583,672 -0.01(-0.02%)
Jun 15, 2016 40.27 40.45 40.09 40.12 571,283 -0.14(-0.35%)
Jun 14, 2016 39.74 40.36 39.73 40.26 763,310 +0.42(+1.06%)
Jun 13, 2016 40.13 40.44 39.82 39.84 405,318 -0.33(-0.83%)
Jun 10, 2016 40.52 40.67 39.94 40.17 445,300 -0.52(-1.27%)
Jun 09, 2016 40.57 40.93 40.53 40.69 467,192 +0.13(+0.32%)
Jun 08, 2016 40.18 40.56 39.96 40.56 681,605 +0.36(+0.89%)
Jun 07, 2016 40.08 40.49 39.87 40.20 561,269 +0.11(+0.28%)
Jun 06, 2016 39.82 40.22 39.59 40.09 641,938 +0.32(+0.81%)
Jun 03, 2016 39.81 40.02 39.30 39.76 510,016 -0.18(-0.46%)
Jun 02, 2016 39.69 39.97 39.45 39.95 597,368 +0.26(+0.66%)
Jun 01, 2016 39.20 40.03 39.20 39.68 854,653 +0.51(+1.29%)
May 31, 2016 39.42 39.46 39.05 39.18 484,422 -0.31(-0.80%)
May 27, 2016 39.08 39.49 39.49 39.49 552,674 +0.57(+1.46%)
May 26, 2016 38.73 39.17 38.73 38.92 473,343 +0.25(+0.66%)
May 25, 2016 38.70 39.03 38.38 38.67 528,014 -0.01(-0.02%)
May 24, 2016 38.29 38.86 38.04 38.68 917,609 +0.74(+1.96%)
May 23, 2016 38.61 38.74 37.90 37.94 679,402 -0.54(-1.41%)
May 20, 2016 38.40 38.69 38.24 38.48 661,296 +0.28(+0.73%)
May 19, 2016 37.55 38.32 37.52 38.20 734,092 +0.41(+1.09%)
May 18, 2016 38.44 38.55 37.49 37.79 1,047,727 -0.79(-2.04%)
May 17, 2016 38.65 39.11 38.47 38.57 948,482 -0.29(-0.74%)
May 16, 2016 38.17 38.93 37.80 38.86 870,377 +0.61(+1.60%)
May 13, 2016 38.98 39.15 38.22 38.25 1,139,839 -0.68(-1.75%)
May 12, 2016 38.89 39.14 38.56 38.93 10,938,073 +0.14(+0.36%)
May 11, 2016 40.17 40.18 38.64 38.79 1,562,099 -0.66(-1.66%)
May 10, 2016 38.99 39.62 38.79 39.45 756,982 +0.45(+1.17%)
May 09, 2016 38.09 39.31 38.04 38.99 916,615 +1.00(+2.62%)
May 06, 2016 38.01 38.16 37.23 38.00 750,474 -0.13(-0.34%)
May 05, 2016 38.38 38.76 38.11 38.13 776,509 -0.17(-0.46%)
May 04, 2016 38.03 38.57 37.92 38.30 1,164,355 +0.14(+0.37%)
May 03, 2016 37.98 38.47 37.20 38.16 2,711,249 +1.39(+3.78%)
May 02, 2016 36.08 36.87 35.75 36.77 1,941,218 +1.17(+3.29%)
Apr 29, 2016 35.94 36.14 35.42 35.60 771,364 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.73 35.92 1,212,357 -0.66(-1.82%)
Apr 27, 2016 36.78 36.89 36.31 36.59 703,456 -0.52(-1.39%)
Apr 26, 2016 36.73 37.15 36.67 37.10 521,496 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,461 +0.08(+0.21%)
Apr 22, 2016 36.64 37.07 36.40 36.84 745,771 +0.24(+0.64%)
Apr 21, 2016 37.19 37.23 36.46 36.61 708,765 -0.46(-1.25%)
Apr 20, 2016 36.88 37.24 36.88 37.07 894,132 +0.00(+0.00%)
Apr 19, 2016 37.28 37.42 36.70 37.07 929,193 -0.50(-1.33%)
Apr 18, 2016 37.45 37.80 37.21 37.57 732,476 -0.40(-1.06%)
Apr 15, 2016 37.84 37.99 37.41 37.97 844,083 +0.17(+0.44%)
Apr 14, 2016 38.28 38.38 37.59 37.80 755,454 -0.47(-1.23%)
Apr 13, 2016 39.03 39.12 37.89 38.28 910,602 -0.54(-1.40%)
Apr 12, 2016 38.38 38.91 38.36 38.82 518,261 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.48 597,732 +0.12(+0.32%)
Apr 08, 2016 38.24 38.48 37.93 38.36 444,546 +0.23(+0.60%)
Apr 07, 2016 37.81 38.62 37.81 38.13 750,973 +0.17(+0.46%)
Apr 06, 2016 37.87 38.43 37.81 37.95 725,727 +0.19(+0.51%)
Apr 05, 2016 38.50 38.65 37.55 37.76 1,033,754 -0.71(-1.84%)
Apr 04, 2016 38.90 39.26 38.34 38.47 711,015 -0.40(-1.03%)
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.