Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.46 35.53 34.85 35.00 402,723 -0.49(-1.38%)
Nov 27, 2015 35.57 35.70 35.38 35.49 162,532 -0.11(-0.31%)
Nov 25, 2015 34.88 35.60 35.60 35.60 327,600 +0.77(+2.21%)
Nov 24, 2015 35.04 35.19 34.39 34.83 344,137 -0.33(-0.94%)
Nov 23, 2015 34.61 35.32 34.61 35.16 445,875 +0.33(+0.95%)
Nov 20, 2015 34.26 35.01 34.20 34.83 537,615 +0.76(+2.23%)
Nov 19, 2015 34.12 34.21 33.83 34.07 470,933 -0.04(-0.12%)
Nov 18, 2015 34.02 34.27 33.71 34.11 800,636 +0.11(+0.32%)
Nov 17, 2015 34.37 34.76 33.94 34.00 948,985 -0.28(-0.82%)
Nov 16, 2015 33.85 34.53 33.83 34.28 810,152 +0.37(+1.09%)
Nov 13, 2015 34.42 34.48 33.76 33.91 834,209 -0.22(-0.64%)
Nov 12, 2015 33.99 34.48 33.95 34.13 658,479 -0.12(-0.35%)
Nov 11, 2015 33.98 34.40 33.64 34.25 572,744 +0.38(+1.12%)
Nov 10, 2015 33.50 33.88 33.26 33.87 468,997 +0.37(+1.10%)
Nov 09, 2015 33.85 34.01 33.23 33.50 489,690 -0.28(-0.83%)
Nov 06, 2015 33.77 34.20 33.68 33.78 778,319 -0.16(-0.47%)
Nov 05, 2015 34.17 34.60 33.06 33.94 1,489,449 -0.88(-2.53%)
Nov 04, 2015 35.93 36.08 34.43 34.82 1,270,569 -1.18(-3.28%)
Nov 03, 2015 36.15 37.49 35.97 36.00 2,624,310 +0.99(+2.83%)
Nov 02, 2015 34.47 35.10 34.00 35.01 1,453,252 +0.66(+1.92%)
Oct 30, 2015 35.07 35.41 34.10 34.35 1,585,856 -0.79(-2.25%)
Oct 29, 2015 36.60 36.60 35.11 35.14 1,051,869 -1.91(-5.16%)
Oct 28, 2015 35.71 37.10 35.44 37.05 635,710 +1.32(+3.69%)
Oct 27, 2015 36.00 36.00 35.48 35.73 636,072 -0.17(-0.47%)
Oct 26, 2015 35.81 36.14 35.50 35.90 1,109,564 -0.12(-0.33%)
Oct 23, 2015 36.00 36.02 35.35 36.02 657,145 +0.45(+1.27%)
Oct 22, 2015 35.51 35.75 35.06 35.57 943,750 +0.41(+1.17%)
Oct 21, 2015 36.67 36.70 35.10 35.16 1,071,603 -1.49(-4.07%)
Oct 20, 2015 37.49 37.61 36.45 36.65 751,591 -1.06(-2.81%)
Oct 19, 2015 36.99 37.81 36.56 37.71 1,010,937 +1.29(+3.54%)
Oct 16, 2015 36.21 36.63 35.82 36.42 663,754 +0.34(+0.94%)
Oct 15, 2015 36.16 36.23 35.05 36.08 1,394,743 +0.09(+0.25%)
Oct 14, 2015 37.54 37.67 35.91 35.99 1,058,854 -1.52(-4.05%)
Oct 13, 2015 38.15 38.44 37.37 37.51 653,053 -0.62(-1.63%)
Oct 12, 2015 38.10 38.34 38.05 38.13 445,999 +0.07(+0.18%)
Oct 09, 2015 38.17 38.31 37.88 38.06 548,222 -0.13(-0.34%)
Oct 08, 2015 38.27 38.64 37.67 38.19 567,149 -0.18(-0.47%)
Oct 07, 2015 38.04 38.38 37.58 38.37 583,988 +0.17(+0.45%)
Oct 06, 2015 38.28 38.52 37.74 38.20 537,094 +0.01(+0.03%)
Oct 05, 2015 37.37 38.32 37.19 38.19 559,867 +1.04(+2.80%)
Oct 02, 2015 36.70 37.16 36.38 37.15 559,770 +0.25(+0.68%)
Oct 01, 2015 37.13 37.24 36.39 36.90 683,312 -0.30(-0.81%)
Sep 30, 2015 37.47 37.84 37.04 37.20 415,534 +0.12(+0.32%)
Sep 29, 2015 37.63 37.81 36.85 37.08 515,209 -0.12(-0.32%)
Sep 28, 2015 37.99 38.25 36.59 37.20 653,546 -0.92(-2.41%)
Sep 25, 2015 38.10 38.83 37.76 38.12 617,923 +0.22(+0.58%)
Sep 24, 2015 37.59 38.00 37.00 37.90 763,946 +0.18(+0.48%)
Sep 23, 2015 37.89 38.00 37.51 37.72 398,076 -0.02(-0.05%)
Sep 22, 2015 37.38 37.78 37.18 37.74 491,959 +0.08(+0.21%)
Sep 21, 2015 37.58 38.19 37.44 37.66 357,705 +0.19(+0.51%)
Sep 18, 2015 37.45 37.93 37.30 37.47 541,576 -0.44(-1.16%)
Sep 17, 2015 37.41 38.28 37.28 37.91 467,346 +0.50(+1.34%)
Sep 16, 2015 37.38 37.57 36.99 37.41 391,052 -0.02(-0.05%)
Sep 15, 2015 37.76 37.77 37.26 37.43 335,619 -0.33(-0.87%)
Sep 14, 2015 37.84 38.08 37.41 37.76 251,028 -0.26(-0.68%)
Sep 11, 2015 37.50 38.03 37.28 38.02 407,709 +0.95(+2.56%)
Sep 10, 2015 36.98 37.30 36.81 37.07 239,154 +0.07(+0.19%)
Sep 09, 2015 37.70 37.81 36.95 37.00 327,640 -0.43(-1.15%)
Sep 08, 2015 37.15 37.58 36.98 37.43 379,646 +0.74(+2.02%)
Sep 04, 2015 36.31 36.69 36.69 36.69 260,900 +0.04(+0.11%)
Sep 03, 2015 36.96 37.19 36.49 36.65 451,672 -0.26(-0.70%)
Sep 02, 2015 36.06 36.92 35.85 36.91 703,191 +1.16(+3.24%)
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.