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 (%)
Oct 31, 2017 46.19 48.10 44.23 44.87 1,645,848 -0.36(-0.79%)
Oct 30, 2017 45.93 46.02 44.71 45.23 1,350,262 -0.68(-1.49%)
Oct 27, 2017 45.97 46.56 45.72 45.91 940,088 +0.20(+0.43%)
Oct 26, 2017 44.83 45.84 44.77 45.71 890,035 +1.19(+2.68%)
Oct 25, 2017 44.56 44.78 43.72 44.52 799,382 -0.37(-0.82%)
Oct 24, 2017 44.59 45.43 44.59 44.89 706,333 +0.21(+0.46%)
Oct 23, 2017 45.03 45.39 44.52 44.68 698,013 -0.50(-1.11%)
Oct 20, 2017 45.67 45.76 45.01 45.18 900,676 -0.13(-0.28%)
Oct 19, 2017 45.30 45.51 45.01 45.31 467,293 -0.22(-0.49%)
Oct 18, 2017 45.66 45.71 44.91 45.53 397,213 -0.10(-0.22%)
Oct 17, 2017 44.89 46.67 44.89 45.63 773,375 +0.61(+1.36%)
Oct 16, 2017 44.92 45.06 44.50 45.02 326,701 +0.21(+0.46%)
Oct 13, 2017 44.69 44.91 44.37 44.82 440,604 +0.15(+0.34%)
Oct 12, 2017 44.47 44.70 43.96 44.66 317,382 -0.05(-0.12%)
Oct 11, 2017 44.64 44.86 44.24 44.72 377,933 +0.22(+0.50%)
Oct 10, 2017 44.59 44.86 44.29 44.49 373,715 +0.04(+0.10%)
Oct 09, 2017 44.91 45.03 44.39 44.45 366,120 -0.51(-1.14%)
Oct 06, 2017 43.97 45.17 43.97 44.96 641,347 +1.02(+2.33%)
Oct 05, 2017 43.68 44.07 43.44 43.94 478,770 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.70 702,999 -0.92(-2.05%)
Oct 03, 2017 44.77 45.20 44.48 44.62 825,737 +0.22(+0.51%)
Oct 02, 2017 44.15 44.66 44.13 44.39 468,083 +0.30(+0.69%)
Sep 29, 2017 44.11 44.61 43.83 44.09 373,756 -0.07(-0.16%)
Sep 28, 2017 44.32 44.75 43.88 44.16 386,826 -0.07(-0.16%)
Sep 27, 2017 44.52 44.23 1,009,428 +0.95(+2.20%)
Sep 26, 2017 43.20 43.41 42.63 43.28 629,747 -0.09(-0.21%)
Sep 25, 2017 43.10 43.73 43.10 43.37 801,537 +0.20(+0.46%)
Sep 22, 2017 43.34 42.90 43.17 589,826 +0.03(+0.06%)
Sep 21, 2017 43.51 43.53 42.69 43.15 485,698 -0.44(-1.01%)
Sep 20, 2017 42.90 43.74 42.90 43.59 851,089 +0.61(+1.42%)
Sep 19, 2017 43.11 43.25 42.65 42.98 465,044 -0.04(-0.08%)
Sep 18, 2017 44.39 44.49 42.90 43.01 521,755 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.12 44.22 1,135,757 +1.00(+2.33%)
Sep 14, 2017 43.55 43.86 43.07 43.22 778,722 -0.55(-1.25%)
Sep 13, 2017 43.03 44.35 43.03 43.77 1,072,710 +0.72(+1.67%)
Sep 12, 2017 42.03 43.11 41.63 43.05 615,152 +1.00(+2.39%)
Sep 11, 2017 42.06 42.94 41.66 42.04 862,404 +0.45(+1.07%)
Sep 08, 2017 40.14 42.31 40.04 41.60 999,924 +1.43(+3.56%)
Sep 07, 2017 40.12 40.40 39.56 40.17 811,656 -0.07(-0.18%)
Sep 06, 2017 41.45 41.54 40.23 40.24 683,782 -1.21(-2.91%)
Sep 05, 2017 42.33 42.59 41.43 41.45 565,407 -0.95(-2.23%)
Sep 01, 2017 42.31 42.62 41.77 42.39 530,826 +0.01(+0.02%)
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%)
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.