Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.50 +0.22 (+0.15%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.45 32.77 32.08 32.22 479,790 +0.10(+0.32%)
Sep 29, 2015 32.59 32.75 31.91 32.11 594,879 -0.10(-0.32%)
Sep 28, 2015 32.90 33.13 31.69 32.22 754,608 -0.80(-2.41%)
Sep 25, 2015 33.00 33.63 32.70 33.01 713,476 +0.19(+0.58%)
Sep 24, 2015 32.56 32.91 32.04 32.82 882,080 +0.16(+0.48%)
Sep 23, 2015 32.82 32.91 32.49 32.67 459,633 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.69 568,034 +0.07(+0.21%)
Sep 21, 2015 32.55 33.08 32.43 32.62 413,019 +0.16(+0.51%)
Sep 18, 2015 32.43 32.85 32.30 32.45 625,323 -0.38(-1.16%)
Sep 17, 2015 32.40 33.15 32.29 32.83 539,614 +0.43(+1.34%)
Sep 16, 2015 32.37 32.54 32.04 32.40 451,523 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.27 32.42 387,518 -0.29(-0.87%)
Sep 14, 2015 32.77 32.98 32.40 32.70 289,846 -0.08(-0.24%)
Sep 11, 2015 32.33 32.79 32.14 32.78 472,870 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.74 31.96 277,376 +0.06(+0.19%)
Sep 09, 2015 32.51 32.60 31.86 31.90 380,004 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,322 +0.64(+2.02%)
Sep 04, 2015 31.31 31.63 31.63 31.63 302,597 +0.03(+0.11%)
Sep 03, 2015 31.87 32.07 31.46 31.60 523,859 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,577 +1.00(+3.24%)
Sep 01, 2015 30.60 31.16 30.50 30.82 680,311 -0.21(-0.67%)
Aug 31, 2015 31.45 31.77 30.94 31.03 681,629 -0.40(-1.26%)
Aug 28, 2015 31.24 31.65 31.14 31.43 529,570 +0.05(+0.16%)
Aug 27, 2015 31.46 31.69 30.89 31.38 914,032 +0.04(+0.14%)
Aug 26, 2015 31.38 31.42 30.55 31.33 592,760 +0.44(+1.42%)
Aug 25, 2015 31.78 32.06 30.78 30.89 699,960 -0.26(-0.83%)
Aug 24, 2015 30.37 31.68 27.20 31.15 1,177,872 -0.53(-1.69%)
Aug 21, 2015 31.59 31.99 31.30 31.69 566,509 -0.43(-1.34%)
Aug 20, 2015 32.72 32.82 32.10 32.12 378,599 -0.83(-2.51%)
Aug 19, 2015 33.14 33.14 32.64 32.94 326,898 -0.21(-0.62%)
Aug 18, 2015 33.45 33.70 33.12 33.15 384,981 -0.30(-0.90%)
Aug 17, 2015 33.36 33.58 33.11 33.45 230,401 +0.03(+0.10%)
Aug 14, 2015 33.08 33.46 32.95 33.42 494,549 +0.27(+0.81%)
Aug 13, 2015 33.07 33.57 32.95 33.15 467,284 +0.12(+0.37%)
Aug 12, 2015 32.86 33.07 32.19 33.03 579,191 -0.08(-0.23%)
Aug 11, 2015 32.82 33.13 32.66 33.11 820,137 +0.09(+0.29%)
Aug 10, 2015 33.69 34.04 32.84 33.01 809,677 -0.43(-1.29%)
Aug 07, 2015 33.18 33.57 32.67 33.44 979,680 +0.16(+0.47%)
Aug 06, 2015 34.25 34.27 33.18 33.29 788,393 -0.91(-2.67%)
Aug 05, 2015 33.46 34.24 33.44 34.20 942,081 +0.71(+2.11%)
Aug 04, 2015 33.19 34.10 32.32 33.50 3,277,154 -1.66(-4.73%)
Aug 03, 2015 34.19 35.20 33.94 35.16 2,895,628 +1.20(+3.53%)
Jul 31, 2015 34.01 34.10 33.73 33.96 683,875 +0.22(+0.66%)
Jul 30, 2015 33.50 33.88 33.21 33.74 599,876 +0.22(+0.67%)
Jul 29, 2015 32.50 33.76 32.49 33.51 953,400 +1.05(+3.24%)
Jul 28, 2015 32.23 32.63 31.90 32.46 686,259 +0.20(+0.61%)
Jul 27, 2015 32.40 32.56 32.16 32.26 498,022 -0.34(-1.03%)
Jul 24, 2015 32.91 33.01 32.45 32.60 589,938 -0.35(-1.07%)
Jul 23, 2015 33.20 33.30 32.68 32.95 544,699 -0.22(-0.65%)
Jul 22, 2015 32.66 33.28 32.62 33.17 313,158 +0.34(+1.02%)
Jul 21, 2015 32.69 32.88 32.44 32.83 335,688 +0.04(+0.13%)
Jul 20, 2015 32.85 33.05 32.69 32.79 598,614 -0.05(-0.16%)
Jul 17, 2015 32.85 32.99 32.61 32.84 521,570 -0.07(-0.21%)
Jul 16, 2015 32.51 32.99 32.33 32.91 523,111 +0.37(+1.14%)
Jul 15, 2015 33.18 33.18 32.51 32.54 470,093 -0.55(-1.67%)
Jul 14, 2015 33.26 33.42 32.95 33.09 311,066 -0.01(-0.03%)
Jul 13, 2015 33.08 33.27 32.83 33.10 581,440 +0.34(+1.05%)
Jul 10, 2015 32.68 32.80 32.46 32.76 357,564 +0.41(+1.25%)
Jul 09, 2015 32.92 33.02 32.19 32.35 644,176 -0.30(-0.92%)
Jul 08, 2015 32.40 32.76 32.31 32.65 715,830 -0.01(-0.03%)
Jul 07, 2015 32.55 32.89 31.95 32.66 622,567 +0.23(+0.72%)
Jul 06, 2015 32.16 32.46 31.93 32.43 632,806 -0.06(-0.19%)
Jul 02, 2015 32.63 32.49 32.49 32.49 654,488 -0.06(-0.19%)
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.