Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

152.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.14 37.75 37.12 37.44 1,095,665 +0.20(+0.55%)
Feb 27, 2017 37.32 37.48 37.10 37.24 1,035,514 -0.13(-0.36%)
Feb 24, 2017 36.90 37.51 36.53 37.37 1,176,745 +0.12(+0.31%)
Feb 23, 2017 37.09 37.43 36.74 37.26 2,851,017 +0.16(+0.43%)
Feb 22, 2017 37.58 38.94 36.12 37.10 9,369,466 -5.21(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,514 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.56 42.84 42.14 42.59 488,643 +0.05(+0.12%)
Feb 15, 2017 42.68 42.74 42.29 42.53 543,818 -0.30(-0.70%)
Feb 14, 2017 42.22 42.90 42.19 42.84 370,508 +0.42(+1.00%)
Feb 13, 2017 42.89 42.93 42.32 42.41 649,325 -0.15(-0.35%)
Feb 10, 2017 42.28 42.72 42.17 42.56 570,458 +0.31(+0.73%)
Feb 09, 2017 41.67 42.98 41.48 42.25 867,202 +0.53(+1.27%)
Feb 08, 2017 40.86 41.82 40.49 41.72 635,712 +0.83(+2.04%)
Feb 07, 2017 41.12 41.47 40.75 40.89 418,754 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.90 740,814 +0.00(+0.00%)
Feb 03, 2017 40.62 40.91 40.08 40.90 361,284 +0.58(+1.43%)
Feb 02, 2017 40.19 40.86 40.01 40.32 563,933 +0.00(+0.00%)
Feb 01, 2017 41.36 41.53 40.27 40.32 681,734 -0.96(-2.34%)
Jan 31, 2017 40.71 41.37 40.60 41.29 586,828 +0.28(+0.69%)
Jan 30, 2017 40.57 41.09 40.45 41.00 486,905 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.48 41.00 473,990 -0.41(-0.98%)
Jan 26, 2017 41.12 41.68 41.12 41.41 539,722 +0.12(+0.30%)
Jan 25, 2017 40.70 41.45 40.37 41.29 835,174 +0.62(+1.52%)
Jan 24, 2017 40.88 41.16 40.37 40.67 672,694 -0.25(-0.61%)
Jan 23, 2017 40.88 41.05 40.39 40.91 447,258 -0.15(-0.37%)
Jan 20, 2017 40.36 41.11 40.36 41.06 456,508 +0.55(+1.35%)
Jan 19, 2017 41.50 41.54 40.51 40.52 665,182 -1.17(-2.80%)
Jan 18, 2017 41.58 41.72 41.22 41.68 405,426 +0.20(+0.49%)
Jan 17, 2017 41.79 42.32 41.29 41.48 736,195 -0.09(-0.21%)
Jan 13, 2017 41.57 41.57 41.57 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.73 887,679 +0.66(+1.59%)
Jan 11, 2017 40.56 41.12 40.42 41.07 818,238 +0.14(+0.35%)
Jan 10, 2017 40.01 41.26 39.91 40.93 855,038 +1.03(+2.57%)
Jan 09, 2017 40.25 40.65 39.87 39.91 1,198,361 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,671 -1.68(-3.99%)
Jan 05, 2017 42.82 42.94 41.76 42.14 939,220 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.20 42.96 1,093,907 +0.63(+1.48%)
Jan 03, 2017 42.98 43.59 42.06 42.33 1,089,338 -0.37(-0.87%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.57 43.09 43.40 331,820 +0.36(+0.84%)
Dec 28, 2016 43.99 43.99 42.86 43.04 481,608 -0.83(-1.90%)
Dec 27, 2016 43.60 44.07 43.58 43.87 535,133 +0.38(+0.88%)
Dec 23, 2016 43.49 43.49 43.49 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.66 43.17 43.30 476,553 -0.19(-0.43%)
Dec 21, 2016 43.76 43.82 43.46 43.48 289,831 -0.26(-0.59%)
Dec 20, 2016 43.45 44.32 43.27 43.74 577,048 +0.18(+0.41%)
Dec 19, 2016 43.59 44.15 43.43 43.56 725,599 -0.05(-0.12%)
Dec 16, 2016 43.52 44.04 43.43 43.61 1,515,749 +0.27(+0.61%)
Dec 15, 2016 43.42 43.75 43.12 43.35 871,463 +0.12(+0.29%)
Dec 14, 2016 44.01 44.56 43.06 43.22 986,706 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.18 563,169 -0.13(-0.30%)
Dec 12, 2016 44.21 44.56 43.95 44.31 616,717 +0.04(+0.10%)
Dec 09, 2016 44.22 44.54 44.11 44.27 809,931 +0.06(+0.14%)
Dec 08, 2016 43.43 44.43 42.96 44.21 1,264,977 +0.93(+2.14%)
Dec 07, 2016 42.43 43.30 42.04 43.28 1,044,148 +1.38(+3.28%)
Dec 06, 2016 42.21 42.30 41.34 41.91 877,733 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.05 42.26 653,977 +0.34(+0.80%)
Dec 02, 2016 42.06 42.28 41.78 41.92 424,212 -0.19(-0.44%)
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.