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 (%)
Aug 31, 2017 41.91 42.40 41.77 42.38 631,425 +0.54(+1.28%)
Aug 30, 2017 41.39 42.10 41.01 41.85 609,237 +0.59(+1.43%)
Aug 29, 2017 42.03 42.03 41.01 41.26 840,711 -0.92(-2.18%)
Aug 28, 2017 42.58 42.58 41.52 42.18 512,441 -0.37(-0.86%)
Aug 25, 2017 42.64 42.92 42.44 42.54 396,472 -0.07(-0.17%)
Aug 24, 2017 42.96 43.17 42.56 42.62 298,725 -0.18(-0.42%)
Aug 23, 2017 43.28 43.45 42.62 42.79 401,989 -0.82(-1.88%)
Aug 22, 2017 43.37 43.84 43.15 43.62 330,441 +0.52(+1.20%)
Aug 21, 2017 43.39 43.45 42.95 43.10 406,949 -0.29(-0.68%)
Aug 18, 2017 43.35 43.70 43.08 43.39 396,479 -0.22(-0.51%)
Aug 17, 2017 44.10 44.71 43.60 43.62 364,061 -0.59(-1.33%)
Aug 16, 2017 43.63 44.78 43.63 44.20 277,202 +0.32(+0.73%)
Aug 15, 2017 44.29 44.29 43.86 43.88 309,931 -0.27(-0.61%)
Aug 14, 2017 43.80 44.41 43.79 44.15 391,795 +0.16(+0.37%)
Aug 11, 2017 43.45 44.18 43.34 43.99 367,520 +0.28(+0.63%)
Aug 10, 2017 43.24 43.85 43.19 43.71 460,565 +0.27(+0.62%)
Aug 09, 2017 43.55 43.74 43.36 43.45 463,284 -0.13(-0.31%)
Aug 08, 2017 43.91 44.17 43.40 43.58 430,968 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.79 44.04 583,312 +0.81(+1.88%)
Aug 04, 2017 42.89 43.25 42.18 43.22 406,642 +0.47(+1.11%)
Aug 03, 2017 43.04 43.70 42.54 42.75 652,675 -0.38(-0.87%)
Aug 02, 2017 44.08 44.23 42.95 43.12 1,006,838 -0.91(-2.07%)
Aug 01, 2017 45.81 45.82 42.96 44.04 2,759,627 +1.79(+4.23%)
Jul 31, 2017 42.91 43.28 42.07 42.25 2,353,758 -0.36(-0.84%)
Jul 28, 2017 43.37 43.54 42.45 42.61 1,506,035 -1.05(-2.41%)
Jul 27, 2017 44.18 44.18 43.33 43.66 1,027,301 -0.47(-1.07%)
Jul 26, 2017 45.11 45.20 43.81 44.13 1,030,216 -1.05(-2.33%)
Jul 25, 2017 44.89 45.32 44.24 45.19 931,192 +0.27(+0.60%)
Jul 24, 2017 45.04 45.26 44.63 44.92 595,375 -0.22(-0.49%)
Jul 21, 2017 45.19 45.30 44.88 45.14 507,713 +0.24(+0.54%)
Jul 20, 2017 44.88 45.16 44.79 44.90 366,012 -0.10(-0.22%)
Jul 19, 2017 44.72 45.26 44.53 45.00 347,130 +0.40(+0.90%)
Jul 18, 2017 44.86 44.86 44.05 44.60 612,961 -0.26(-0.58%)
Jul 17, 2017 44.74 45.24 44.59 44.86 289,328 +0.13(+0.30%)
Jul 14, 2017 44.78 45.11 44.71 44.72 343,566 -0.12(-0.26%)
Jul 13, 2017 45.73 45.86 44.27 44.84 511,114 -0.79(-1.72%)
Jul 12, 2017 45.89 46.19 45.54 45.63 755,791 -0.03(-0.06%)
Jul 11, 2017 45.17 45.69 45.12 45.65 571,205 +0.55(+1.23%)
Jul 10, 2017 45.42 45.42 44.95 45.10 556,378 -0.38(-0.83%)
Jul 07, 2017 45.22 45.74 45.01 45.47 476,089 +0.37(+0.81%)
Jul 06, 2017 44.70 45.49 44.58 45.11 735,041 +0.07(+0.16%)
Jul 05, 2017 45.36 45.41 44.62 45.04 555,656 -0.30(-0.67%)
Jul 03, 2017 45.64 45.65 45.19 45.34 231,992 -0.17(-0.37%)
Jun 30, 2017 45.93 46.21 45.48 45.51 680,091 -0.30(-0.66%)
Jun 29, 2017 45.78 46.17 45.32 45.81 654,683 +0.14(+0.31%)
Jun 28, 2017 45.85 46.07 45.43 45.67 631,436 +0.13(+0.29%)
Jun 27, 2017 45.30 46.37 45.12 45.54 950,725 +0.49(+1.09%)
Jun 26, 2017 44.57 45.32 44.21 45.04 622,465 +0.52(+1.16%)
Jun 23, 2017 44.87 45.28 44.48 44.53 848,631 -0.10(-0.22%)
Jun 22, 2017 44.24 44.99 43.89 44.62 1,128,380 +1.74(+4.06%)
Jun 21, 2017 43.45 43.75 42.87 42.88 765,371 -0.62(-1.42%)
Jun 20, 2017 44.30 44.37 43.32 43.50 631,281 -0.79(-1.79%)
Jun 19, 2017 44.21 44.43 43.80 44.29 525,850 +0.24(+0.55%)
Jun 16, 2017 43.83 44.28 43.62 44.05 881,747 -0.09(-0.20%)
Jun 15, 2017 44.35 44.57 43.70 44.14 588,853 -0.70(-1.55%)
Jun 14, 2017 44.74 45.80 44.65 44.84 559,237 +0.09(+0.20%)
Jun 13, 2017 44.84 45.17 44.54 44.75 654,095 -0.43(-0.95%)
Jun 12, 2017 46.00 46.28 45.12 45.18 838,052 -0.82(-1.79%)
Jun 09, 2017 45.69 46.10 45.37 46.00 852,517 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.29 45.53 1,150,961 +0.11(+0.24%)
Jun 07, 2017 44.89 45.63 44.89 45.42 1,005,783 +0.68(+1.51%)
Jun 06, 2017 44.62 45.04 44.40 44.75 800,252 -0.15(-0.34%)
Jun 05, 2017 44.68 45.10 44.63 44.90 709,570 -0.11(-0.24%)
Jun 02, 2017 44.40 45.26 42.87 45.00 815,232 +0.68(+1.53%)
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.