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 (%)
Sep 29, 2017 44.11 44.62 43.84 44.10 373,697 -0.07(-0.16%)
Sep 28, 2017 44.33 44.76 43.89 44.17 386,766 -0.07(-0.16%)
Sep 27, 2017 44.53 44.24 1,009,271 +0.95(+2.20%)
Sep 26, 2017 43.21 43.41 42.63 43.29 629,649 -0.09(-0.21%)
Sep 25, 2017 43.11 43.74 43.11 43.38 801,412 +0.20(+0.46%)
Sep 22, 2017 43.35 42.91 43.18 589,734 +0.03(+0.06%)
Sep 21, 2017 43.52 43.54 42.70 43.15 485,622 -0.44(-1.01%)
Sep 20, 2017 42.90 43.75 42.90 43.59 850,957 +0.61(+1.42%)
Sep 19, 2017 43.12 43.25 42.66 42.98 464,971 -0.04(-0.08%)
Sep 18, 2017 44.39 44.50 42.90 43.02 521,674 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.13 44.23 1,135,580 +1.01(+2.33%)
Sep 14, 2017 43.56 43.87 43.07 43.23 778,600 -0.55(-1.25%)
Sep 13, 2017 43.04 44.36 43.04 43.77 1,072,543 +0.72(+1.67%)
Sep 12, 2017 42.03 43.12 41.64 43.05 615,056 +1.01(+2.39%)
Sep 11, 2017 42.07 42.94 41.67 42.05 862,270 +0.45(+1.07%)
Sep 08, 2017 40.15 42.32 40.05 41.60 999,768 +1.43(+3.56%)
Sep 07, 2017 40.13 40.41 39.57 40.17 811,529 -0.07(-0.18%)
Sep 06, 2017 41.46 41.55 40.24 40.25 683,676 -1.21(-2.91%)
Sep 05, 2017 42.34 42.59 41.43 41.45 565,319 -0.95(-2.23%)
Sep 01, 2017 42.32 42.63 41.78 42.40 530,743 +0.01(+0.02%)
Aug 31, 2017 41.92 42.41 41.77 42.39 631,327 +0.54(+1.28%)
Aug 30, 2017 41.40 42.10 41.01 41.85 609,142 +0.59(+1.43%)
Aug 29, 2017 42.03 42.04 41.01 41.26 840,580 -0.92(-2.18%)
Aug 28, 2017 42.59 42.59 41.52 42.18 512,361 -0.37(-0.86%)
Aug 25, 2017 42.65 42.93 42.44 42.55 396,410 -0.07(-0.17%)
Aug 24, 2017 42.97 43.18 42.57 42.62 298,679 -0.18(-0.42%)
Aug 23, 2017 43.29 43.46 42.63 42.80 401,926 -0.82(-1.88%)
Aug 22, 2017 43.37 43.85 43.16 43.62 330,390 +0.52(+1.20%)
Aug 21, 2017 43.40 43.45 42.96 43.10 406,886 -0.29(-0.68%)
Aug 18, 2017 43.35 43.71 43.09 43.40 396,418 -0.22(-0.51%)
Aug 17, 2017 44.10 44.72 43.60 43.62 364,005 -0.59(-1.33%)
Aug 16, 2017 43.64 44.78 43.64 44.21 277,159 +0.32(+0.73%)
Aug 15, 2017 44.30 44.30 43.86 43.89 309,883 -0.27(-0.61%)
Aug 14, 2017 43.81 44.42 43.80 44.16 391,734 +0.16(+0.37%)
Aug 11, 2017 43.45 44.19 43.35 44.00 367,463 +0.28(+0.63%)
Aug 10, 2017 43.25 43.85 43.19 43.72 460,493 +0.27(+0.62%)
Aug 09, 2017 43.56 43.75 43.36 43.45 463,212 -0.13(-0.31%)
Aug 08, 2017 43.92 44.17 43.41 43.59 430,901 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.80 44.04 583,221 +0.81(+1.88%)
Aug 04, 2017 42.90 43.26 42.18 43.23 406,578 +0.47(+1.11%)
Aug 03, 2017 43.05 43.70 42.55 42.76 652,574 -0.38(-0.87%)
Aug 02, 2017 44.09 44.23 42.95 43.13 1,006,681 -0.91(-2.07%)
Aug 01, 2017 45.82 45.83 42.97 44.04 2,759,198 +1.79(+4.23%)
Jul 31, 2017 42.92 43.29 42.08 42.26 2,353,391 -0.36(-0.84%)
Jul 28, 2017 43.38 43.54 42.45 42.61 1,505,800 -1.05(-2.41%)
Jul 27, 2017 44.19 44.19 43.34 43.67 1,027,141 -0.47(-1.07%)
Jul 26, 2017 45.11 45.20 43.82 44.14 1,030,055 -1.05(-2.33%)
Jul 25, 2017 44.90 45.33 44.25 45.19 931,047 +0.27(+0.60%)
Jul 24, 2017 45.04 45.27 44.64 44.93 595,283 -0.22(-0.49%)
Jul 21, 2017 45.19 45.31 44.89 45.15 507,634 +0.24(+0.54%)
Jul 20, 2017 44.89 45.17 44.80 44.91 365,955 -0.10(-0.22%)
Jul 19, 2017 44.73 45.27 44.53 45.01 347,076 +0.40(+0.90%)
Jul 18, 2017 44.86 44.86 44.06 44.60 612,866 -0.26(-0.58%)
Jul 17, 2017 44.75 45.24 44.60 44.86 289,283 +0.13(+0.30%)
Jul 14, 2017 44.78 45.11 44.71 44.73 343,512 -0.12(-0.26%)
Jul 13, 2017 45.74 45.86 44.27 44.85 511,034 -0.79(-1.72%)
Jul 12, 2017 45.90 46.20 45.54 45.63 755,673 -0.03(-0.06%)
Jul 11, 2017 45.18 45.69 45.13 45.66 571,116 +0.55(+1.23%)
Jul 10, 2017 45.43 45.43 44.95 45.11 556,291 -0.38(-0.82%)
Jul 07, 2017 45.23 45.75 45.02 45.48 476,015 +0.37(+0.81%)
Jul 06, 2017 44.70 45.50 44.59 45.11 734,927 +0.07(+0.16%)
Jul 05, 2017 45.36 45.42 44.62 45.04 555,569 -0.30(-0.67%)
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.