Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.49 +0.22 (+0.14%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.94 46.22 45.49 45.52 679,985 -0.30(-0.66%)
Jun 29, 2017 45.78 46.18 45.33 45.82 654,581 +0.14(+0.31%)
Jun 28, 2017 45.86 46.08 45.44 45.68 631,338 +0.13(+0.29%)
Jun 27, 2017 45.31 46.37 45.13 45.54 950,577 +0.49(+1.09%)
Jun 26, 2017 44.58 45.33 44.22 45.05 622,368 +0.52(+1.16%)
Jun 23, 2017 44.88 45.28 44.49 44.53 848,499 -0.10(-0.22%)
Jun 22, 2017 44.25 45.00 43.90 44.63 1,128,204 +1.74(+4.06%)
Jun 21, 2017 43.46 43.76 42.87 42.89 765,252 -0.62(-1.42%)
Jun 20, 2017 44.31 44.37 43.33 43.51 631,182 -0.80(-1.79%)
Jun 19, 2017 44.22 44.44 43.81 44.30 525,768 +0.24(+0.55%)
Jun 16, 2017 43.84 44.28 43.63 44.06 881,609 -0.09(-0.20%)
Jun 15, 2017 44.35 44.58 43.70 44.15 588,761 -0.70(-1.55%)
Jun 14, 2017 44.75 45.81 44.66 44.85 559,150 +0.09(+0.20%)
Jun 13, 2017 44.85 45.18 44.54 44.76 653,993 -0.43(-0.95%)
Jun 12, 2017 46.01 46.28 45.13 45.19 837,921 -0.82(-1.79%)
Jun 09, 2017 45.70 46.11 45.38 46.01 852,384 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.30 45.54 1,150,782 +0.11(+0.24%)
Jun 07, 2017 44.90 45.63 44.90 45.43 1,005,626 +0.68(+1.51%)
Jun 06, 2017 44.63 45.05 44.41 44.75 800,127 -0.15(-0.34%)
Jun 05, 2017 44.69 45.11 44.64 44.90 709,459 -0.11(-0.24%)
Jun 02, 2017 44.41 45.27 42.88 45.01 815,105 +0.68(+1.53%)
Jun 01, 2017 43.69 44.45 43.06 44.33 930,739 +0.81(+1.86%)
May 31, 2017 43.38 43.69 42.85 43.53 561,042 +0.37(+0.87%)
May 30, 2017 43.15 43.31 42.94 43.15 682,281 -0.14(-0.33%)
May 26, 2017 43.46 43.50 43.03 43.29 501,620 -0.22(-0.51%)
May 25, 2017 43.52 43.97 43.21 43.52 670,331 +0.20(+0.47%)
May 24, 2017 42.71 43.45 42.62 43.31 594,385 +0.70(+1.65%)
May 23, 2017 42.96 43.19 42.56 42.61 651,977 -0.31(-0.73%)
May 22, 2017 43.26 43.44 42.78 42.92 852,998 -0.31(-0.72%)
May 19, 2017 43.04 43.38 42.90 43.23 1,129,270 +0.23(+0.54%)
May 18, 2017 42.67 43.23 42.56 43.00 797,697 +0.22(+0.52%)
May 17, 2017 42.25 42.99 41.83 42.78 1,051,926 +0.25(+0.59%)
May 16, 2017 42.73 42.89 42.12 42.53 858,065 -0.06(-0.15%)
May 15, 2017 42.76 43.17 42.54 42.59 834,276 -0.15(-0.35%)
May 12, 2017 43.39 43.41 42.61 42.74 782,634 -0.85(-1.96%)
May 11, 2017 44.22 44.22 43.36 43.60 1,110,846 -0.90(-2.02%)
May 10, 2017 44.10 44.59 43.92 44.49 762,795 +0.36(+0.83%)
May 09, 2017 44.22 44.58 43.97 44.13 1,002,376 -0.04(-0.10%)
May 08, 2017 44.84 44.99 44.09 44.17 911,807 -0.67(-1.49%)
May 05, 2017 44.72 45.01 44.46 44.84 1,341,472 +0.12(+0.28%)
May 04, 2017 45.16 45.75 44.69 44.72 2,011,744 -1.02(-2.24%)
May 03, 2017 45.63 46.08 45.38 45.74 1,676,654 +0.10(+0.21%)
May 02, 2017 44.74 45.72 44.39 45.64 4,761,910 +4.73(+11.57%)
May 01, 2017 41.89 41.89 40.54 40.91 3,353,137 -0.80(-1.92%)
Apr 28, 2017 42.03 42.04 41.26 41.71 1,228,510 -0.44(-1.03%)
Apr 27, 2017 42.19 42.20 41.62 42.15 1,299,605 +0.16(+0.38%)
Apr 26, 2017 41.26 42.00 41.14 41.99 1,561,946 +0.75(+1.81%)
Apr 25, 2017 41.59 40.83 41.24 1,514,214 +0.19(+0.46%)
Apr 24, 2017 40.80 41.15 40.06 41.05 845,799 +0.77(+1.90%)
Apr 21, 2017 40.34 40.47 40.03 40.29 703,710 +0.08(+0.20%)
Apr 20, 2017 39.90 40.43 39.90 40.21 1,234,533 +0.49(+1.23%)
Apr 19, 2017 39.56 40.25 39.49 39.72 778,049 +0.34(+0.86%)
Apr 18, 2017 39.71 39.88 39.03 39.38 937,180 -0.38(-0.96%)
Apr 17, 2017 39.50 39.78 39.29 39.76 805,367 +0.40(+1.02%)
Apr 13, 2017 39.82 39.91 39.35 39.36 606,042 -0.48(-1.21%)
Apr 12, 2017 40.08 40.20 39.77 39.84 679,680 -0.36(-0.91%)
Apr 11, 2017 39.84 40.21 39.64 40.21 529,326 +0.32(+0.80%)
Apr 10, 2017 39.69 40.08 39.52 39.89 846,947 +0.22(+0.56%)
Apr 07, 2017 39.56 40.00 39.50 39.66 512,626 -0.02(-0.04%)
Apr 06, 2017 39.29 39.95 39.19 39.68 449,444 +0.42(+1.07%)
Apr 05, 2017 39.71 40.00 39.24 39.26 484,821 -0.21(-0.54%)
Apr 04, 2017 39.37 39.60 39.05 39.48 538,462 +0.00(+0.00%)
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.