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, 2017 45.93 46.21 45.48 45.51 680,091 -0.30(-0.66%)
Jun 29, 2017 45.78 46.17 45.32 45.81 654,683 +0.14(+0.31%)
Jun 28, 2017 45.85 46.07 45.43 45.67 631,436 +0.13(+0.29%)
Jun 27, 2017 45.30 46.37 45.12 45.54 950,725 +0.49(+1.09%)
Jun 26, 2017 44.57 45.32 44.21 45.04 622,465 +0.52(+1.16%)
Jun 23, 2017 44.87 45.28 44.48 44.53 848,631 -0.10(-0.22%)
Jun 22, 2017 44.24 44.99 43.89 44.62 1,128,380 +1.74(+4.06%)
Jun 21, 2017 43.45 43.75 42.87 42.88 765,371 -0.62(-1.42%)
Jun 20, 2017 44.30 44.37 43.32 43.50 631,281 -0.79(-1.79%)
Jun 19, 2017 44.21 44.43 43.80 44.29 525,850 +0.24(+0.55%)
Jun 16, 2017 43.83 44.28 43.62 44.05 881,747 -0.09(-0.20%)
Jun 15, 2017 44.35 44.57 43.70 44.14 588,853 -0.70(-1.55%)
Jun 14, 2017 44.74 45.80 44.65 44.84 559,237 +0.09(+0.20%)
Jun 13, 2017 44.84 45.17 44.54 44.75 654,095 -0.43(-0.95%)
Jun 12, 2017 46.00 46.28 45.12 45.18 838,052 -0.82(-1.79%)
Jun 09, 2017 45.69 46.10 45.37 46.00 852,517 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.29 45.53 1,150,961 +0.11(+0.24%)
Jun 07, 2017 44.89 45.63 44.89 45.42 1,005,783 +0.68(+1.51%)
Jun 06, 2017 44.62 45.04 44.40 44.75 800,252 -0.15(-0.34%)
Jun 05, 2017 44.68 45.10 44.63 44.90 709,570 -0.11(-0.24%)
Jun 02, 2017 44.40 45.26 42.87 45.00 815,232 +0.68(+1.53%)
Jun 01, 2017 43.68 44.44 43.06 44.33 930,884 +0.81(+1.86%)
May 31, 2017 43.38 43.69 42.84 43.52 561,130 +0.37(+0.87%)
May 30, 2017 43.14 43.30 42.93 43.14 682,388 -0.14(-0.33%)
May 26, 2017 43.46 43.49 43.02 43.29 501,698 -0.22(-0.51%)
May 25, 2017 43.51 43.96 43.21 43.51 670,436 +0.20(+0.47%)
May 24, 2017 42.70 43.44 42.61 43.30 594,478 +0.70(+1.65%)
May 23, 2017 42.96 43.18 42.55 42.60 652,079 -0.31(-0.73%)
May 22, 2017 43.25 43.43 42.77 42.91 853,130 -0.31(-0.72%)
May 19, 2017 43.04 43.38 42.90 43.22 1,129,446 +0.23(+0.54%)
May 18, 2017 42.66 43.22 42.56 42.99 797,821 +0.22(+0.52%)
May 17, 2017 42.25 42.98 41.82 42.77 1,052,090 +0.25(+0.59%)
May 16, 2017 42.73 42.88 42.11 42.52 858,199 -0.06(-0.15%)
May 15, 2017 42.75 43.16 42.53 42.58 834,406 -0.15(-0.35%)
May 12, 2017 43.38 43.40 42.60 42.74 782,756 -0.85(-1.96%)
May 11, 2017 44.21 44.21 43.35 43.59 1,111,019 -0.90(-2.02%)
May 10, 2017 44.10 44.59 43.91 44.49 762,914 +0.36(+0.83%)
May 09, 2017 44.21 44.58 43.96 44.12 1,002,532 -0.04(-0.10%)
May 08, 2017 44.84 44.99 44.08 44.17 911,949 -0.67(-1.49%)
May 05, 2017 44.71 45.00 44.45 44.84 1,341,680 +0.12(+0.28%)
May 04, 2017 45.16 45.74 44.68 44.71 2,012,057 -1.02(-2.24%)
May 03, 2017 45.63 46.07 45.37 45.73 1,676,915 +0.10(+0.21%)
May 02, 2017 44.73 45.72 44.38 45.64 4,762,652 +4.73(+11.57%)
May 01, 2017 41.88 41.88 40.54 40.90 3,353,660 -0.80(-1.92%)
Apr 28, 2017 42.02 42.03 41.25 41.70 1,228,702 -0.44(-1.03%)
Apr 27, 2017 42.18 42.19 41.61 42.14 1,299,807 +0.16(+0.38%)
Apr 26, 2017 41.25 42.00 41.13 41.98 1,562,189 +0.75(+1.81%)
Apr 25, 2017 41.59 40.82 41.23 1,514,450 +0.19(+0.46%)
Apr 24, 2017 40.80 41.14 40.06 41.05 845,930 +0.77(+1.90%)
Apr 21, 2017 40.33 40.47 40.02 40.28 703,820 +0.08(+0.20%)
Apr 20, 2017 39.89 40.43 39.89 40.20 1,234,725 +0.49(+1.23%)
Apr 19, 2017 39.55 40.24 39.48 39.71 778,171 +0.34(+0.86%)
Apr 18, 2017 39.70 39.87 39.03 39.37 937,326 -0.38(-0.96%)
Apr 17, 2017 39.50 39.77 39.28 39.76 805,492 +0.40(+1.02%)
Apr 13, 2017 39.81 39.91 39.35 39.36 606,136 -0.48(-1.21%)
Apr 12, 2017 40.08 40.19 39.76 39.84 679,786 -0.36(-0.91%)
Apr 11, 2017 39.84 40.20 39.63 40.20 529,408 +0.32(+0.80%)
Apr 10, 2017 39.68 40.08 39.52 39.88 847,079 +0.22(+0.56%)
Apr 07, 2017 39.55 39.99 39.50 39.66 512,706 -0.02(-0.04%)
Apr 06, 2017 39.28 39.94 39.18 39.68 449,514 +0.42(+1.07%)
Apr 05, 2017 39.70 40.00 39.23 39.26 484,896 -0.21(-0.54%)
Apr 04, 2017 39.36 39.60 39.04 39.47 538,546 +0.00(+0.00%)
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.