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 (%)
Apr 30, 2015 29.31 29.61 28.60 28.83 1,377,338 -0.61(-2.07%)
Apr 29, 2015 30.85 30.93 29.30 29.44 1,704,780 -1.78(-5.69%)
Apr 28, 2015 30.99 31.41 30.60 31.22 605,835 +0.29(+0.94%)
Apr 27, 2015 31.29 31.48 30.81 30.93 650,984 -0.25(-0.80%)
Apr 24, 2015 31.25 31.39 31.02 31.17 634,576 +0.11(+0.36%)
Apr 23, 2015 30.40 31.18 30.40 31.06 480,964 +0.74(+2.43%)
Apr 22, 2015 30.57 30.71 30.10 30.32 392,852 -0.11(-0.37%)
Apr 21, 2015 30.65 30.87 30.41 30.44 487,084 -0.29(-0.95%)
Apr 20, 2015 30.46 30.86 30.38 30.73 405,802 +0.54(+1.79%)
Apr 17, 2015 30.55 30.64 30.13 30.19 615,774 -0.56(-1.81%)
Apr 16, 2015 30.72 31.28 30.63 30.75 684,503 +0.17(+0.56%)
Apr 15, 2015 30.77 31.01 30.25 30.57 426,568 -0.17(-0.56%)
Apr 14, 2015 30.85 30.87 30.34 30.75 432,703 -0.10(-0.33%)
Apr 13, 2015 30.81 31.08 30.57 30.85 595,901 -0.01(-0.03%)
Apr 10, 2015 30.58 30.96 30.43 30.86 353,698 +0.47(+1.55%)
Apr 09, 2015 30.81 31.05 30.23 30.38 531,424 -0.41(-1.34%)
Apr 08, 2015 30.16 31.05 30.06 30.80 677,344 +0.52(+1.73%)
Apr 07, 2015 30.87 31.06 30.23 30.27 743,059 -0.56(-1.81%)
Apr 06, 2015 30.69 31.15 30.60 30.83 478,774 -0.09(-0.28%)
Apr 02, 2015 30.98 30.92 30.92 30.92 443,079 +0.03(+0.11%)
Apr 01, 2015 31.05 31.08 30.58 30.88 385,299 -0.38(-1.21%)
Mar 31, 2015 31.24 31.62 31.23 31.26 483,287 -0.02(-0.05%)
Mar 30, 2015 31.32 31.57 31.24 31.28 389,296 +0.17(+0.55%)
Mar 27, 2015 31.14 31.49 30.89 31.11 480,471 +0.09(+0.28%)
Mar 26, 2015 31.14 31.26 30.72 31.02 390,935 -0.18(-0.58%)
Mar 25, 2015 32.09 32.22 31.14 31.20 533,166 -1.00(-3.09%)
Mar 24, 2015 32.12 32.33 31.93 32.20 286,105 -0.01(-0.03%)
Mar 23, 2015 31.82 32.32 31.59 32.20 478,013 +0.33(+1.05%)
Mar 20, 2015 31.60 32.16 31.32 31.87 1,150,325 +0.52(+1.67%)
Mar 19, 2015 31.17 31.52 31.17 31.35 561,018 +0.06(+0.19%)
Mar 18, 2015 31.45 31.53 30.96 31.29 644,597 -0.25(-0.79%)
Mar 17, 2015 31.56 31.72 31.35 31.53 679,257 -0.12(-0.38%)
Mar 16, 2015 32.02 32.09 31.52 31.65 748,421 -0.11(-0.35%)
Mar 13, 2015 31.96 32.16 31.54 31.77 651,038 -0.12(-0.38%)
Mar 12, 2015 30.85 32.00 30.75 31.89 701,028 +1.13(+3.67%)
Mar 11, 2015 31.13 31.25 30.64 30.76 492,748 -0.33(-1.07%)
Mar 10, 2015 31.49 31.56 30.99 31.09 467,196 -0.47(-1.49%)
Mar 09, 2015 30.94 31.63 30.90 31.56 695,331 +0.67(+2.16%)
Mar 06, 2015 31.48 31.63 30.76 30.90 745,212 -0.75(-2.38%)
Mar 05, 2015 31.38 31.65 31.07 31.65 581,826 +0.41(+1.31%)
Mar 04, 2015 31.66 31.78 31.06 31.24 832,301 -0.55(-1.72%)
Mar 03, 2015 32.03 32.03 31.48 31.78 851,687 -0.23(-0.72%)
Mar 02, 2015 32.26 32.44 31.67 32.01 1,269,163 -0.14(-0.43%)
Feb 27, 2015 32.13 32.21 31.83 32.15 832,305 -0.03(-0.08%)
Feb 26, 2015 32.22 32.25 32.01 32.18 802,205 +0.04(+0.13%)
Feb 25, 2015 32.17 32.25 31.97 32.13 992,479 -0.03(-0.11%)
Feb 24, 2015 32.79 32.82 31.72 32.17 3,072,158 +0.43(+1.35%)
Feb 23, 2015 31.23 32.10 31.18 31.74 2,546,682 +0.77(+2.48%)
Feb 20, 2015 31.56 31.68 30.78 30.97 1,572,120 -0.49(-1.55%)
Feb 19, 2015 30.73 31.70 30.58 31.46 1,327,028 +0.88(+2.88%)
Feb 18, 2015 29.77 30.92 29.77 30.58 1,780,361 +0.88(+2.96%)
Feb 17, 2015 29.66 29.86 29.44 29.70 840,082 +0.15(+0.52%)
Feb 13, 2015 29.48 29.55 29.55 29.55 660,763 +0.06(+0.20%)
Feb 12, 2015 29.59 29.59 29.17 29.49 334,001 -0.18(-0.60%)
Feb 11, 2015 29.66 30.06 29.43 29.67 264,211 -0.02(-0.06%)
Feb 10, 2015 29.23 29.77 29.13 29.68 512,507 +0.58(+2.00%)
Feb 09, 2015 29.55 29.78 29.03 29.10 541,714 -0.56(-1.90%)
Feb 06, 2015 29.62 29.85 29.45 29.67 706,857 -0.03(-0.09%)
Feb 05, 2015 29.93 30.18 29.57 29.69 722,032 -0.03(-0.12%)
Feb 04, 2015 28.77 30.07 28.62 29.72 1,262,173 +0.94(+3.26%)
Feb 03, 2015 28.55 28.97 28.36 28.79 862,472 +0.31(+1.08%)
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.