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 29, 2014 22.52 22.48 22.48 22.48 690,617 -0.03(-0.15%)
Aug 28, 2014 22.35 22.54 22.33 22.52 531,425 +0.03(+0.11%)
Aug 27, 2014 22.68 22.68 22.45 22.49 695,537 -0.19(-0.86%)
Aug 26, 2014 22.50 22.70 22.50 22.68 560,495 +0.15(+0.68%)
Aug 25, 2014 22.49 22.62 22.25 22.53 1,189,012 +0.48(+2.19%)
Aug 22, 2014 21.80 22.05 21.75 22.05 469,648 +0.25(+1.12%)
Aug 21, 2014 21.84 21.92 21.59 21.80 295,983 -0.02(-0.08%)
Aug 20, 2014 22.00 22.03 21.75 21.82 348,260 -0.19(-0.88%)
Aug 19, 2014 21.80 22.04 21.75 22.02 597,228 +0.26(+1.20%)
Aug 18, 2014 21.55 21.79 21.45 21.75 574,320 +0.37(+1.74%)
Aug 15, 2014 21.80 21.80 21.24 21.38 550,413 -0.30(-1.36%)
Aug 14, 2014 21.78 21.79 21.51 21.68 712,600 -0.11(-0.50%)
Aug 13, 2014 21.63 21.87 21.43 21.79 486,484 +0.22(+1.02%)
Aug 12, 2014 21.48 21.61 21.44 21.57 490,820 +0.00(+0.00%)
Aug 11, 2014 21.66 21.87 21.41 21.57 847,658 -0.15(-0.70%)
Aug 08, 2014 21.39 21.78 21.35 21.72 696,272 +0.29(+1.34%)
Aug 07, 2014 21.29 21.49 21.21 21.43 861,637 +0.26(+1.24%)
Aug 06, 2014 20.95 21.27 20.81 21.17 830,213 +0.08(+0.36%)
Aug 05, 2014 20.76 21.36 20.72 21.09 1,563,272 -0.08(-0.36%)
Aug 04, 2014 21.32 21.40 21.07 21.17 1,349,047 -0.02(-0.08%)
Aug 01, 2014 21.04 21.25 20.87 21.19 776,386 +0.15(+0.72%)
Jul 31, 2014 21.14 21.29 20.99 21.04 464,660 -0.25(-1.15%)
Jul 30, 2014 21.56 21.69 21.22 21.28 703,025 -0.25(-1.14%)
Jul 29, 2014 21.20 21.58 21.18 21.53 540,786 +0.39(+1.84%)
Jul 28, 2014 21.12 21.20 20.99 21.14 261,082 +0.05(+0.24%)
Jul 25, 2014 20.85 21.17 20.80 21.09 390,918 +0.13(+0.61%)
Jul 24, 2014 20.92 21.14 20.82 20.96 472,176 +0.03(+0.16%)
Jul 23, 2014 21.22 21.35 20.90 20.93 822,950 -0.30(-1.39%)
Jul 22, 2014 21.15 21.42 21.11 21.22 564,542 +0.22(+1.05%)
Jul 21, 2014 21.26 21.34 20.98 21.00 470,204 -0.36(-1.70%)
Jul 18, 2014 21.09 21.62 21.09 21.37 605,740 +0.25(+1.20%)
Jul 17, 2014 21.38 21.55 21.09 21.11 520,479 -0.43(-2.00%)
Jul 16, 2014 21.53 21.64 21.32 21.54 487,450 +0.07(+0.31%)
Jul 15, 2014 21.47 21.83 21.32 21.48 865,632 +0.02(+0.08%)
Jul 14, 2014 21.64 21.78 21.42 21.46 408,657 +0.02(+0.08%)
Jul 11, 2014 21.41 21.57 21.36 21.44 627,391 -0.08(-0.39%)
Jul 10, 2014 21.35 21.67 21.28 21.53 524,604 -0.19(-0.86%)
Jul 09, 2014 21.68 21.92 21.66 21.71 596,336 +0.08(+0.35%)
Jul 08, 2014 21.97 21.97 21.64 21.64 683,576 -0.34(-1.54%)
Jul 07, 2014 22.14 22.24 21.97 21.97 456,329 -0.25(-1.14%)
Jul 03, 2014 22.16 22.23 22.23 22.23 224,962 +0.07(+0.31%)
Jul 02, 2014 22.24 22.32 22.07 22.16 346,625 -0.12(-0.53%)
Jul 01, 2014 22.06 22.44 22.06 22.28 595,417 +0.30(+1.35%)
Jun 30, 2014 22.03 22.06 21.84 21.98 644,494 -0.06(-0.27%)
Jun 27, 2014 22.13 22.35 22.00 22.04 1,559,969 -0.30(-1.33%)
Jun 26, 2014 22.47 22.56 22.24 22.34 463,087 -0.17(-0.75%)
Jun 25, 2014 22.59 22.67 22.33 22.51 454,512 -0.09(-0.41%)
Jun 24, 2014 22.13 22.68 22.01 22.60 873,615 +0.36(+1.64%)
Jun 23, 2014 22.07 22.25 21.89 22.24 665,762 +0.14(+0.65%)
Jun 20, 2014 21.95 22.10 21.66 22.09 804,125 +0.12(+0.54%)
Jun 19, 2014 21.73 21.98 21.64 21.97 374,887 +0.28(+1.29%)
Jun 18, 2014 21.59 21.76 21.43 21.69 431,582 +0.06(+0.27%)
Jun 17, 2014 21.69 21.87 21.59 21.64 496,491 -0.12(-0.54%)
Jun 16, 2014 21.72 21.90 21.48 21.75 410,010 -0.03(-0.12%)
Jun 13, 2014 21.74 21.83 21.60 21.78 245,375 +0.13(+0.62%)
Jun 12, 2014 21.64 21.72 21.34 21.64 470,378 -0.10(-0.46%)
Jun 11, 2014 21.65 21.75 21.49 21.75 362,845 -0.03(-0.12%)
Jun 10, 2014 22.03 22.28 21.60 21.77 372,229 -0.47(-2.12%)
Jun 06, 2014 22.07 22.24 21.97 22.24 529,864 +0.29(+1.30%)
Jun 05, 2014 21.64 21.98 21.44 21.96 388,895 +0.34(+1.56%)
Jun 04, 2014 21.38 21.65 21.24 21.62 329,223 +0.17(+0.78%)
Jun 03, 2014 21.39 21.48 21.12 21.45 412,470 -0.03(-0.12%)
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.