Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.94 36.14 35.42 35.60 771,364 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.73 35.92 1,212,357 -0.66(-1.82%)
Apr 27, 2016 36.78 36.89 36.31 36.59 703,456 -0.52(-1.39%)
Apr 26, 2016 36.73 37.15 36.67 37.10 521,496 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,461 +0.08(+0.21%)
Apr 22, 2016 36.64 37.07 36.40 36.84 745,771 +0.24(+0.64%)
Apr 21, 2016 37.19 37.23 36.46 36.61 708,765 -0.46(-1.25%)
Apr 20, 2016 36.88 37.24 36.88 37.07 894,132 +0.00(+0.00%)
Apr 19, 2016 37.28 37.42 36.70 37.07 929,193 -0.50(-1.33%)
Apr 18, 2016 37.45 37.80 37.21 37.57 732,476 -0.40(-1.06%)
Apr 15, 2016 37.84 37.99 37.41 37.97 844,083 +0.17(+0.44%)
Apr 14, 2016 38.28 38.38 37.59 37.80 755,454 -0.47(-1.23%)
Apr 13, 2016 39.03 39.12 37.89 38.28 910,602 -0.54(-1.40%)
Apr 12, 2016 38.38 38.91 38.36 38.82 518,261 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.48 597,732 +0.12(+0.32%)
Apr 08, 2016 38.24 38.48 37.93 38.36 444,546 +0.23(+0.60%)
Apr 07, 2016 37.81 38.62 37.81 38.13 750,973 +0.17(+0.46%)
Apr 06, 2016 37.87 38.43 37.81 37.95 725,727 +0.19(+0.51%)
Apr 05, 2016 38.50 38.65 37.55 37.76 1,033,754 -0.71(-1.84%)
Apr 04, 2016 38.90 39.26 38.34 38.47 711,015 -0.40(-1.03%)
Apr 01, 2016 38.46 39.05 38.05 38.87 983,129 +0.77(+2.02%)
Mar 31, 2016 38.33 38.49 37.89 38.10 954,241 -0.35(-0.91%)
Mar 30, 2016 38.12 38.58 38.12 38.45 918,072 +0.33(+0.87%)
Mar 29, 2016 36.71 38.26 36.71 38.12 1,127,556 +1.44(+3.93%)
Mar 28, 2016 36.61 37.00 36.46 36.68 583,886 +0.32(+0.89%)
Mar 24, 2016 36.26 36.35 36.35 36.35 358,346 +0.04(+0.12%)
Mar 23, 2016 36.37 36.73 36.12 36.31 409,597 -0.26(-0.72%)
Mar 22, 2016 36.81 37.08 36.54 36.57 456,522 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.87 37.08 608,219 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.82 37.13 747,684 -0.03(-0.07%)
Mar 17, 2016 36.69 37.41 36.34 37.16 713,623 +0.41(+1.12%)
Mar 16, 2016 36.31 36.92 36.10 36.75 500,520 +0.25(+0.69%)
Mar 15, 2016 36.82 36.98 36.41 36.49 552,317 -0.46(-1.25%)
Mar 14, 2016 36.69 37.10 36.62 36.96 458,269 +0.08(+0.21%)
Mar 11, 2016 36.73 37.02 36.52 36.88 346,519 +0.32(+0.88%)
Mar 10, 2016 36.96 37.07 36.39 36.56 451,395 -0.14(-0.38%)
Mar 09, 2016 36.90 37.33 36.43 36.69 385,977 -0.07(-0.19%)
Mar 08, 2016 36.94 37.30 36.73 36.76 449,125 -0.47(-1.26%)
Mar 07, 2016 37.22 37.29 36.93 37.23 583,260 -0.03(-0.09%)
Mar 04, 2016 36.60 37.43 36.36 37.27 850,112 +0.51(+1.40%)
Mar 03, 2016 36.41 36.79 36.13 36.76 904,722 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,212 -0.28(-0.76%)
Mar 01, 2016 36.40 36.89 36.29 36.73 792,055 +0.43(+1.17%)
Feb 29, 2016 36.96 37.10 36.26 36.30 1,299,545 -0.37(-1.00%)
Feb 26, 2016 37.16 37.24 36.56 36.67 798,817 -0.38(-1.03%)
Feb 25, 2016 37.27 37.28 36.58 37.05 823,155 +0.16(+0.42%)
Feb 24, 2016 35.93 36.99 35.69 36.90 1,720,353 +0.64(+1.78%)
Feb 23, 2016 34.52 36.67 34.14 36.25 6,057,764 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,155 +0.17(+0.54%)
Feb 19, 2016 32.22 32.53 31.77 31.99 1,911,576 -0.17(-0.54%)
Feb 18, 2016 32.91 32.93 31.88 32.16 1,496,633 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.44 32.93 1,027,066 +0.57(+1.75%)
Feb 16, 2016 32.25 32.47 31.92 32.37 661,604 +0.64(+2.03%)
Feb 12, 2016 31.21 31.73 31.73 31.73 569,985 +0.54(+1.73%)
Feb 11, 2016 30.78 31.46 30.42 31.19 730,782 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.96 31.05 903,355 -0.35(-1.11%)
Feb 09, 2016 31.56 32.25 31.12 31.39 1,071,282 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,450 +0.46(+1.47%)
Feb 05, 2016 32.18 32.27 31.14 31.35 1,508,109 -0.83(-2.57%)
Feb 04, 2016 32.12 32.41 31.83 32.18 764,892 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.83 32.16 661,882 -0.35(-1.07%)
Feb 02, 2016 32.44 32.76 32.23 32.51 606,114 -0.20(-0.61%)
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.