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 (%)
Aug 31, 2016 38.70 39.03 38.68 38.86 840,894 -0.02(-0.05%)
Aug 30, 2016 39.27 39.27 38.68 38.88 649,571 -0.27(-0.70%)
Aug 29, 2016 39.33 39.43 39.13 39.15 376,398 +0.08(+0.20%)
Aug 26, 2016 39.58 39.69 38.93 39.07 785,024 -0.38(-0.96%)
Aug 25, 2016 39.44 39.76 39.44 39.45 646,819 -0.02(-0.04%)
Aug 24, 2016 39.89 40.03 39.39 39.47 822,774 -0.41(-1.03%)
Aug 23, 2016 40.12 40.12 39.69 39.88 725,287 -0.02(-0.04%)
Aug 22, 2016 39.91 40.01 39.65 39.90 578,852 -0.02(-0.04%)
Aug 19, 2016 40.52 40.52 39.86 39.91 791,801 -0.61(-1.49%)
Aug 18, 2016 40.30 40.60 40.30 40.52 700,159 +0.16(+0.39%)
Aug 17, 2016 40.47 40.62 40.04 40.36 627,002 -0.07(-0.17%)
Aug 16, 2016 40.72 40.90 40.40 40.43 590,974 -0.45(-1.09%)
Aug 15, 2016 40.79 41.01 40.63 40.88 631,494 +0.42(+1.04%)
Aug 12, 2016 40.02 40.67 40.02 40.46 757,314 +0.24(+0.59%)
Aug 11, 2016 40.00 40.57 39.95 40.22 1,068,335 +0.43(+1.08%)
Aug 10, 2016 39.69 39.97 39.55 39.79 843,097 -0.02(-0.04%)
Aug 09, 2016 39.46 40.01 39.37 39.81 882,569 +0.43(+1.09%)
Aug 08, 2016 39.32 40.04 39.22 39.38 1,493,300 +0.25(+0.63%)
Aug 05, 2016 37.53 39.20 37.47 39.13 1,821,302 +1.68(+4.48%)
Aug 04, 2016 37.48 37.86 37.37 37.46 1,346,181 +0.03(+0.07%)
Aug 03, 2016 36.88 37.43 36.88 37.43 3,159,504 +0.74(+2.01%)
Aug 02, 2016 36.95 38.32 36.52 36.69 8,394,811 -5.18(-12.37%)
Aug 01, 2016 41.45 42.20 41.27 41.87 1,889,818 +0.42(+1.02%)
Jul 29, 2016 41.58 41.93 41.11 41.45 1,048,975 +0.13(+0.32%)
Jul 28, 2016 40.48 41.68 40.45 41.32 1,210,072 +0.99(+2.46%)
Jul 27, 2016 40.45 40.55 40.07 40.33 1,211,435 -0.15(-0.37%)
Jul 26, 2016 40.38 40.97 39.90 40.47 3,508,392 -2.52(-5.86%)
Jul 25, 2016 42.35 43.01 41.98 42.99 721,718 +0.59(+1.39%)
Jul 22, 2016 40.97 42.45 40.97 42.41 1,164,486 +1.35(+3.29%)
Jul 21, 2016 41.10 41.10 40.66 41.05 602,046 -0.02(-0.04%)
Jul 20, 2016 40.86 41.34 40.78 41.07 575,688 +0.37(+0.91%)
Jul 19, 2016 40.68 40.81 40.47 40.70 629,868 +0.12(+0.30%)
Jul 18, 2016 40.55 40.74 40.31 40.58 640,326 -0.33(-0.82%)
Jul 15, 2016 41.35 41.38 40.86 40.91 563,755 -0.36(-0.87%)
Jul 14, 2016 41.22 41.55 41.05 41.27 745,324 +0.32(+0.77%)
Jul 13, 2016 41.23 41.23 40.89 40.96 500,951 -0.11(-0.28%)
Jul 12, 2016 41.03 41.20 40.69 41.07 634,947 +0.22(+0.54%)
Jul 11, 2016 39.91 41.11 39.84 40.85 950,344 +0.98(+2.47%)
Jul 08, 2016 40.02 40.13 39.87 39.87 782,732 -0.03(-0.07%)
Jul 07, 2016 40.09 40.31 39.73 39.90 472,004 +0.10(+0.24%)
Jul 05, 2016 39.83 39.97 39.61 39.80 506,461 -0.02(-0.04%)
Jul 01, 2016 39.87 39.82 39.82 39.82 491,804 -0.21(-0.53%)
Jun 30, 2016 40.00 40.21 39.38 40.03 939,985 -0.01(-0.02%)
Jun 29, 2016 39.54 40.06 39.31 40.04 676,040 +0.69(+1.76%)
Jun 28, 2016 39.04 39.47 38.86 39.34 1,093,403 +0.40(+1.04%)
Jun 27, 2016 39.81 40.34 38.63 38.94 1,296,610 -1.24(-3.08%)
Jun 24, 2016 39.34 40.47 39.07 40.18 1,480,143 -0.68(-1.68%)
Jun 23, 2016 39.69 40.90 39.50 40.86 992,649 +1.19(+3.01%)
Jun 22, 2016 40.10 40.21 39.67 39.67 522,928 -0.40(-1.01%)
Jun 21, 2016 40.12 40.31 40.05 40.07 411,984 -0.12(-0.31%)
Jun 20, 2016 40.03 40.34 39.98 40.19 481,540 +0.43(+1.08%)
Jun 17, 2016 40.20 40.20 39.31 39.76 793,182 -0.34(-0.85%)
Jun 16, 2016 39.88 40.20 39.82 40.11 583,763 -0.01(-0.02%)
Jun 15, 2016 40.26 40.45 40.08 40.11 571,372 -0.14(-0.35%)
Jun 14, 2016 39.74 40.35 39.72 40.26 763,428 +0.42(+1.06%)
Jun 13, 2016 40.12 40.43 39.82 39.83 405,381 -0.33(-0.83%)
Jun 10, 2016 40.52 40.67 39.93 40.17 445,369 -0.52(-1.27%)
Jun 09, 2016 40.56 40.92 40.53 40.68 467,264 +0.13(+0.32%)
Jun 08, 2016 40.18 40.55 39.95 40.55 681,711 +0.36(+0.89%)
Jun 07, 2016 40.07 40.48 39.86 40.19 561,356 +0.11(+0.28%)
Jun 06, 2016 39.82 40.21 39.58 40.08 642,038 +0.32(+0.81%)
Jun 03, 2016 39.80 40.01 39.29 39.76 510,095 -0.18(-0.46%)
Jun 02, 2016 39.69 39.97 39.44 39.94 597,461 +0.26(+0.66%)
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.