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 (%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.56 43.09 43.39 331,871 +0.36(+0.84%)
Dec 28, 2016 43.98 43.98 42.85 43.03 481,682 -0.83(-1.90%)
Dec 27, 2016 43.59 44.06 43.57 43.86 535,216 +0.38(+0.88%)
Dec 23, 2016 43.48 43.48 43.48 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.65 43.16 43.29 476,627 -0.19(-0.43%)
Dec 21, 2016 43.76 43.81 43.46 43.47 289,876 -0.26(-0.59%)
Dec 20, 2016 43.44 44.32 43.26 43.73 577,137 +0.18(+0.41%)
Dec 19, 2016 43.58 44.14 43.42 43.55 725,712 -0.05(-0.12%)
Dec 16, 2016 43.51 44.03 43.42 43.61 1,515,985 +0.27(+0.61%)
Dec 15, 2016 43.41 43.75 43.11 43.34 871,598 +0.12(+0.29%)
Dec 14, 2016 44.01 44.55 43.05 43.22 986,860 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.17 563,257 -0.13(-0.30%)
Dec 12, 2016 44.20 44.55 43.94 44.31 616,813 +0.04(+0.10%)
Dec 09, 2016 44.21 44.54 44.10 44.26 810,057 +0.06(+0.14%)
Dec 08, 2016 43.42 44.42 42.95 44.20 1,265,174 +0.93(+2.14%)
Dec 07, 2016 42.43 43.29 42.03 43.27 1,044,311 +1.38(+3.28%)
Dec 06, 2016 42.20 42.30 41.33 41.90 877,870 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.04 42.25 654,078 +0.34(+0.80%)
Dec 02, 2016 42.06 42.27 41.78 41.92 424,278 -0.19(-0.44%)
Dec 01, 2016 41.44 42.12 41.39 42.10 713,794 +0.76(+1.83%)
Nov 30, 2016 41.71 42.01 41.29 41.34 778,757 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.59 41.63 687,560 -0.19(-0.46%)
Nov 28, 2016 42.02 42.30 41.61 41.82 894,186 -0.48(-1.13%)
Nov 25, 2016 42.01 42.31 41.80 42.30 355,356 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.54 41.39 40.31 41.36 709,560 +1.00(+2.47%)
Nov 21, 2016 40.34 40.38 39.76 40.37 950,675 +0.34(+0.84%)
Nov 18, 2016 40.15 40.40 39.70 40.03 659,736 -0.05(-0.13%)
Nov 17, 2016 40.25 40.58 39.65 40.08 1,405,311 -0.45(-1.11%)
Nov 16, 2016 40.77 41.30 40.48 40.53 1,312,230 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,424 +0.04(+0.11%)
Nov 14, 2016 40.07 41.04 39.73 40.69 1,116,492 +0.96(+2.42%)
Nov 11, 2016 39.15 39.80 39.02 39.73 1,417,940 +0.59(+1.51%)
Nov 10, 2016 37.41 39.55 37.31 39.14 2,856,552 +2.00(+5.39%)
Nov 09, 2016 34.44 37.43 34.20 37.14 2,196,625 +1.98(+5.62%)
Nov 08, 2016 35.01 35.43 34.83 35.16 555,686 +0.04(+0.10%)
Nov 07, 2016 34.77 35.17 34.44 35.13 738,410 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.09 34.19 713,311 -0.22(-0.64%)
Nov 03, 2016 34.78 35.18 34.39 34.41 695,318 -0.41(-1.16%)
Nov 02, 2016 35.67 35.93 33.98 34.82 2,113,045 -0.86(-2.40%)
Nov 01, 2016 35.61 36.18 35.61 35.67 1,836,150 -0.05(-0.15%)
Oct 31, 2016 35.34 35.84 35.27 35.73 1,279,530 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.64 35.17 802,211 +0.56(+1.63%)
Oct 27, 2016 34.50 34.69 34.26 34.61 721,275 +0.34(+1.00%)
Oct 26, 2016 34.41 34.50 34.09 34.26 1,097,684 -0.11(-0.33%)
Oct 25, 2016 34.78 34.94 34.24 34.38 638,694 -0.64(-1.84%)
Oct 24, 2016 35.08 35.27 34.87 35.02 603,388 +0.19(+0.56%)
Oct 21, 2016 34.61 34.88 34.35 34.83 671,653 +0.30(+0.87%)
Oct 20, 2016 34.65 34.68 34.22 34.53 817,824 -0.34(-0.99%)
Oct 19, 2016 33.87 35.08 33.77 34.87 1,213,313 +1.11(+3.29%)
Oct 18, 2016 34.26 34.26 33.76 33.76 820,490 +0.21(+0.63%)
Oct 17, 2016 34.07 34.28 33.50 33.55 1,070,216 -0.43(-1.27%)
Oct 14, 2016 33.51 34.06 33.50 33.98 906,279 +0.29(+0.86%)
Oct 13, 2016 33.56 34.05 33.56 33.69 971,898 -0.15(-0.44%)
Oct 12, 2016 33.61 34.10 33.48 33.84 1,362,989 +0.36(+1.08%)
Oct 11, 2016 33.46 33.75 33.32 33.48 1,029,018 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.36 33.41 1,332,947 -0.08(-0.24%)
Oct 07, 2016 33.73 33.89 33.38 33.49 1,077,463 -0.17(-0.50%)
Oct 06, 2016 33.32 33.78 33.11 33.66 950,157 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,891 -0.71(-2.09%)
Oct 04, 2016 34.16 34.95 33.92 34.21 1,278,186 +0.11(+0.31%)
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.