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 (%)
Oct 31, 2017 46.20 48.11 44.24 44.88 1,645,591 -0.36(-0.79%)
Oct 30, 2017 45.94 46.03 44.72 45.24 1,350,052 -0.68(-1.49%)
Oct 27, 2017 45.98 46.56 45.73 45.92 939,942 +0.20(+0.43%)
Oct 26, 2017 44.84 45.85 44.78 45.72 889,897 +1.19(+2.68%)
Oct 25, 2017 44.56 44.79 43.73 44.53 799,258 -0.37(-0.82%)
Oct 24, 2017 44.60 45.44 44.60 44.89 706,223 +0.21(+0.46%)
Oct 23, 2017 45.04 45.40 44.53 44.69 697,904 -0.50(-1.11%)
Oct 20, 2017 45.68 45.77 45.02 45.19 900,536 -0.13(-0.28%)
Oct 19, 2017 45.31 45.51 45.02 45.32 467,220 -0.22(-0.49%)
Oct 18, 2017 45.67 45.72 44.92 45.54 397,151 -0.10(-0.22%)
Oct 17, 2017 44.89 46.68 44.89 45.64 773,255 +0.61(+1.36%)
Oct 16, 2017 44.93 45.07 44.51 45.03 326,650 +0.21(+0.46%)
Oct 13, 2017 44.70 44.91 44.37 44.82 440,535 +0.15(+0.34%)
Oct 12, 2017 44.47 44.71 43.97 44.67 317,333 -0.05(-0.12%)
Oct 11, 2017 44.64 44.87 44.25 44.72 377,874 +0.22(+0.50%)
Oct 10, 2017 44.60 44.87 44.29 44.50 373,657 +0.04(+0.10%)
Oct 09, 2017 44.91 45.04 44.40 44.45 366,063 -0.51(-1.14%)
Oct 06, 2017 43.98 45.17 43.98 44.97 641,248 +1.02(+2.33%)
Oct 05, 2017 43.68 44.08 43.45 43.94 478,695 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.71 702,890 -0.92(-2.05%)
Oct 03, 2017 44.78 45.21 44.49 44.63 825,609 +0.22(+0.51%)
Oct 02, 2017 44.16 44.67 44.14 44.40 468,010 +0.31(+0.69%)
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%)
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.