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 (%)
Oct 31, 2014 24.66 24.83 24.48 24.55 860,181 +0.20(+0.84%)
Oct 30, 2014 24.18 24.52 23.98 24.35 689,867 +0.14(+0.56%)
Oct 29, 2014 24.50 24.53 24.11 24.21 631,145 -0.34(-1.39%)
Oct 28, 2014 23.70 24.57 23.59 24.55 1,274,503 +0.99(+4.22%)
Oct 27, 2014 23.40 23.61 23.42 23.55 515,569 +0.14(+0.58%)
Oct 24, 2014 22.94 23.46 22.76 23.42 557,424 +0.56(+2.46%)
Oct 23, 2014 23.37 23.52 22.77 22.86 890,566 -0.39(-1.68%)
Oct 22, 2014 23.32 23.56 22.97 23.25 509,663 -0.02(-0.07%)
Oct 21, 2014 23.74 23.74 23.18 23.27 1,205,168 -0.45(-1.90%)
Oct 20, 2014 23.34 23.73 23.34 23.72 676,565 +0.25(+1.05%)
Oct 17, 2014 23.95 23.95 23.45 23.47 667,215 -0.16(-0.67%)
Oct 16, 2014 23.37 23.96 23.26 23.63 785,830 -0.12(-0.52%)
Oct 15, 2014 23.39 23.89 22.89 23.75 1,321,612 +0.03(+0.14%)
Oct 14, 2014 22.91 23.81 22.64 23.72 1,065,647 +0.48(+2.05%)
Oct 13, 2014 23.59 23.62 23.21 23.24 658,720 -0.27(-1.14%)
Oct 10, 2014 23.61 24.01 23.45 23.51 1,061,223 -0.31(-1.30%)
Oct 09, 2014 24.11 24.23 23.81 23.82 735,460 -0.26(-1.09%)
Oct 08, 2014 23.47 24.12 23.45 24.08 550,717 +0.63(+2.68%)
Oct 07, 2014 23.84 23.94 23.40 23.45 1,005,172 -0.48(-2.02%)
Oct 06, 2014 24.14 24.22 23.92 23.94 617,675 -0.14(-0.57%)
Oct 03, 2014 23.88 24.14 23.73 24.07 795,375 +0.37(+1.54%)
Oct 02, 2014 23.39 23.74 23.23 23.71 688,142 +0.39(+1.68%)
Oct 01, 2014 23.80 23.80 23.30 23.32 1,541,152 -0.36(-1.51%)
Sep 30, 2014 23.69 23.75 23.44 23.67 1,133,427 -0.01(-0.05%)
Sep 29, 2014 23.09 23.72 22.96 23.69 929,517 +0.28(+1.22%)
Sep 26, 2014 22.78 23.44 22.72 23.40 776,576 +0.65(+2.84%)
Sep 25, 2014 22.73 22.87 22.64 22.76 713,843 -0.03(-0.11%)
Sep 24, 2014 22.61 22.86 22.61 22.78 535,160 +0.19(+0.83%)
Sep 23, 2014 22.79 22.91 22.56 22.59 651,653 -0.31(-1.37%)
Sep 22, 2014 23.15 23.18 22.91 22.91 752,433 -0.37(-1.57%)
Sep 19, 2014 23.00 23.31 23.00 23.27 1,360,306 +0.31(+1.37%)
Sep 18, 2014 22.79 23.00 22.68 22.96 366,471 +0.24(+1.05%)
Sep 17, 2014 22.73 22.84 22.61 22.72 383,254 +0.00(+0.00%)
Sep 16, 2014 22.58 22.89 22.58 22.72 672,438 +0.03(+0.11%)
Sep 15, 2014 22.81 22.95 22.58 22.70 426,927 -0.05(-0.22%)
Sep 12, 2014 22.97 23.06 22.66 22.75 655,932 -0.08(-0.37%)
Sep 11, 2014 22.66 22.91 22.65 22.83 392,425 +0.04(+0.19%)
Sep 10, 2014 22.73 22.82 22.58 22.79 261,683 +0.10(+0.45%)
Sep 09, 2014 22.64 22.79 22.48 22.69 526,585 +0.02(+0.07%)
Sep 08, 2014 22.64 22.82 22.59 22.67 285,373 +0.03(+0.11%)
Sep 05, 2014 22.30 22.67 22.30 22.65 328,989 +0.26(+1.17%)
Sep 04, 2014 22.43 22.57 22.35 22.38 508,840 +0.01(+0.04%)
Sep 03, 2014 22.53 22.59 22.32 22.37 557,249 -0.05(-0.23%)
Sep 02, 2014 22.48 22.60 22.34 22.43 621,039 -0.06(-0.26%)
Aug 29, 2014 22.53 22.48 22.48 22.48 690,509 -0.03(-0.15%)
Aug 28, 2014 22.36 22.54 22.33 22.52 531,342 +0.03(+0.11%)
Aug 27, 2014 22.68 22.69 22.45 22.49 695,429 -0.19(-0.86%)
Aug 26, 2014 22.50 22.70 22.50 22.69 560,408 +0.15(+0.68%)
Aug 25, 2014 22.49 22.63 22.26 22.54 1,188,827 +0.48(+2.19%)
Aug 22, 2014 21.80 22.05 21.76 22.05 469,575 +0.25(+1.12%)
Aug 21, 2014 21.84 21.93 21.59 21.81 295,937 -0.02(-0.08%)
Aug 20, 2014 22.00 22.04 21.75 21.83 348,206 -0.19(-0.88%)
Aug 19, 2014 21.81 22.05 21.76 22.02 597,135 +0.26(+1.20%)
Aug 18, 2014 21.55 21.79 21.45 21.76 574,231 +0.37(+1.74%)
Aug 15, 2014 21.81 21.81 21.24 21.39 550,327 -0.30(-1.37%)
Aug 14, 2014 21.78 21.79 21.51 21.68 712,489 -0.11(-0.50%)
Aug 13, 2014 21.63 21.88 21.44 21.79 486,409 +0.22(+1.02%)
Aug 12, 2014 21.48 21.61 21.44 21.57 490,744 +0.00(+0.00%)
Aug 11, 2014 21.66 21.88 21.41 21.57 847,526 -0.15(-0.70%)
Aug 08, 2014 21.39 21.79 21.35 21.72 696,163 +0.29(+1.34%)
Aug 07, 2014 21.29 21.50 21.22 21.44 861,503 +0.26(+1.24%)
Aug 06, 2014 20.95 21.28 20.81 21.17 830,084 +0.08(+0.36%)
Aug 05, 2014 20.76 21.36 20.73 21.10 1,563,028 -0.08(-0.36%)
Aug 04, 2014 21.33 21.40 21.07 21.17 1,348,837 -0.02(-0.08%)
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.