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 (%)
May 29, 2015 30.32 30.42 29.93 30.05 549,626 -0.36(-1.19%)
May 28, 2015 30.36 30.53 30.14 30.42 414,579 +0.06(+0.20%)
May 27, 2015 29.96 30.48 29.82 30.36 497,842 +0.48(+1.61%)
May 26, 2015 30.16 30.30 29.78 29.87 564,885 -0.41(-1.36%)
May 22, 2015 30.48 30.29 30.29 30.29 469,227 -0.13(-0.42%)
May 21, 2015 30.42 30.76 30.42 30.42 303,302 -0.08(-0.25%)
May 20, 2015 30.38 30.74 30.12 30.49 579,905 +0.03(+0.08%)
May 19, 2015 30.19 30.69 30.10 30.47 647,889 +0.32(+1.05%)
May 18, 2015 29.66 30.24 29.62 30.15 498,455 +0.39(+1.30%)
May 15, 2015 29.81 29.93 29.67 29.76 598,186 -0.02(-0.06%)
May 14, 2015 29.53 29.92 29.38 29.78 309,281 +0.30(+1.02%)
May 13, 2015 29.62 29.73 29.34 29.48 285,466 -0.12(-0.41%)
May 12, 2015 29.39 29.76 28.97 29.60 409,559 +0.05(+0.17%)
May 11, 2015 29.62 29.96 29.51 29.55 664,869 -0.07(-0.23%)
May 08, 2015 29.89 30.34 29.53 29.62 657,268 -0.08(-0.26%)
May 07, 2015 29.39 29.93 29.16 29.69 750,063 +0.35(+1.20%)
May 06, 2015 29.64 29.88 29.21 29.34 1,011,656 -0.44(-1.47%)
May 05, 2015 30.56 30.83 29.06 29.78 2,850,710 +0.88(+3.06%)
May 04, 2015 28.96 29.68 28.82 28.90 1,971,737 +0.08(+0.27%)
May 01, 2015 29.02 29.39 28.76 28.82 1,027,022 -0.02(-0.06%)
Apr 30, 2015 29.32 29.62 28.60 28.84 1,377,124 -0.61(-2.07%)
Apr 29, 2015 30.85 30.94 29.31 29.45 1,704,514 -1.78(-5.69%)
Apr 28, 2015 30.99 31.41 30.60 31.22 605,741 +0.29(+0.94%)
Apr 27, 2015 31.29 31.49 30.82 30.93 650,883 -0.25(-0.80%)
Apr 24, 2015 31.26 31.39 31.02 31.18 634,477 +0.11(+0.36%)
Apr 23, 2015 30.41 31.19 30.41 31.07 480,889 +0.74(+2.43%)
Apr 22, 2015 30.57 30.72 30.11 30.33 392,791 -0.11(-0.37%)
Apr 21, 2015 30.66 30.87 30.42 30.44 487,008 -0.29(-0.95%)
Apr 20, 2015 30.47 30.87 30.39 30.73 405,738 +0.54(+1.79%)
Apr 17, 2015 30.55 30.65 30.13 30.19 615,678 -0.56(-1.81%)
Apr 16, 2015 30.72 31.28 30.64 30.75 684,397 +0.17(+0.56%)
Apr 15, 2015 30.78 31.02 30.25 30.58 426,501 -0.17(-0.56%)
Apr 14, 2015 30.85 30.87 30.35 30.75 432,636 -0.10(-0.33%)
Apr 13, 2015 30.81 31.08 30.58 30.85 595,809 -0.01(-0.03%)
Apr 10, 2015 30.59 30.96 30.43 30.86 353,643 +0.47(+1.55%)
Apr 09, 2015 30.82 31.06 30.24 30.39 531,341 -0.41(-1.34%)
Apr 08, 2015 30.17 31.06 30.06 30.80 677,239 +0.52(+1.73%)
Apr 07, 2015 30.88 31.07 30.24 30.28 742,943 -0.56(-1.81%)
Apr 06, 2015 30.69 31.15 30.60 30.84 478,700 -0.09(-0.28%)
Apr 02, 2015 30.98 30.92 30.92 30.92 443,010 +0.03(+0.11%)
Apr 01, 2015 31.05 31.08 30.59 30.89 385,239 -0.38(-1.21%)
Mar 31, 2015 31.25 31.63 31.23 31.26 483,212 -0.02(-0.05%)
Mar 30, 2015 31.32 31.57 31.25 31.28 389,236 +0.17(+0.55%)
Mar 27, 2015 31.14 31.50 30.90 31.11 480,396 +0.09(+0.28%)
Mar 26, 2015 31.14 31.26 30.72 31.02 390,874 -0.18(-0.58%)
Mar 25, 2015 32.10 32.23 31.14 31.20 533,083 -1.00(-3.09%)
Mar 24, 2015 32.12 32.34 31.93 32.20 286,060 -0.01(-0.03%)
Mar 23, 2015 31.82 32.32 31.60 32.21 477,939 +0.33(+1.05%)
Mar 20, 2015 31.61 32.17 31.32 31.87 1,150,146 +0.52(+1.67%)
Mar 19, 2015 31.17 31.52 31.17 31.35 560,931 +0.06(+0.19%)
Mar 18, 2015 31.45 31.54 30.96 31.29 644,497 -0.25(-0.79%)
Mar 17, 2015 31.57 31.73 31.36 31.54 679,151 -0.12(-0.38%)
Mar 16, 2015 32.03 32.10 31.52 31.66 748,305 -0.11(-0.35%)
Mar 13, 2015 31.97 32.16 31.55 31.77 650,936 -0.12(-0.38%)
Mar 12, 2015 30.86 32.00 30.75 31.89 700,919 +1.13(+3.67%)
Mar 11, 2015 31.14 31.26 30.64 30.76 492,671 -0.33(-1.07%)
Mar 10, 2015 31.50 31.57 30.99 31.10 467,123 -0.47(-1.49%)
Mar 09, 2015 30.94 31.63 30.90 31.57 695,223 +0.67(+2.16%)
Mar 06, 2015 31.48 31.63 30.77 30.90 745,096 -0.75(-2.38%)
Mar 05, 2015 31.39 31.65 31.08 31.65 581,735 +0.41(+1.31%)
Mar 04, 2015 31.67 31.79 31.06 31.24 832,172 -0.55(-1.72%)
Mar 03, 2015 32.04 32.04 31.48 31.79 851,554 -0.23(-0.72%)
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.