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 (%)
Feb 27, 2015 32.13 32.21 31.83 32.15 832,305 -0.03(-0.08%)
Feb 26, 2015 32.22 32.25 32.01 32.18 802,205 +0.04(+0.13%)
Feb 25, 2015 32.17 32.25 31.97 32.13 992,479 -0.03(-0.11%)
Feb 24, 2015 32.79 32.82 31.72 32.17 3,072,158 +0.43(+1.35%)
Feb 23, 2015 31.23 32.10 31.18 31.74 2,546,682 +0.77(+2.48%)
Feb 20, 2015 31.56 31.68 30.78 30.97 1,572,120 -0.49(-1.55%)
Feb 19, 2015 30.73 31.70 30.58 31.46 1,327,028 +0.88(+2.88%)
Feb 18, 2015 29.77 30.92 29.77 30.58 1,780,361 +0.88(+2.96%)
Feb 17, 2015 29.66 29.86 29.44 29.70 840,082 +0.15(+0.52%)
Feb 13, 2015 29.48 29.55 29.55 29.55 660,763 +0.06(+0.20%)
Feb 12, 2015 29.59 29.59 29.17 29.49 334,001 -0.18(-0.60%)
Feb 11, 2015 29.66 30.06 29.43 29.67 264,211 -0.02(-0.06%)
Feb 10, 2015 29.23 29.77 29.13 29.68 512,507 +0.58(+2.00%)
Feb 09, 2015 29.55 29.78 29.03 29.10 541,714 -0.56(-1.90%)
Feb 06, 2015 29.62 29.85 29.45 29.67 706,857 -0.03(-0.09%)
Feb 05, 2015 29.93 30.18 29.57 29.69 722,032 -0.03(-0.12%)
Feb 04, 2015 28.77 30.07 28.62 29.72 1,262,173 +0.94(+3.26%)
Feb 03, 2015 28.55 28.97 28.36 28.79 862,472 +0.31(+1.08%)
Feb 02, 2015 28.65 28.84 27.44 28.48 1,086,453 -0.21(-0.74%)
Jan 30, 2015 29.21 29.41 28.71 28.69 863,027 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.68 29.37 736,418 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.87 535,984 -0.45(-1.54%)
Jan 27, 2015 29.16 29.37 28.96 29.32 381,919 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.38 496,142 +0.11(+0.38%)
Jan 23, 2015 29.43 29.67 29.09 29.27 422,979 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.33 825,149 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.63 28.79 315,265 -0.15(-0.50%)
Jan 20, 2015 29.28 29.42 28.69 28.94 578,129 -0.16(-0.56%)
Jan 16, 2015 28.61 29.14 28.42 29.10 847,135 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.38 28.76 792,210 -0.66(-2.24%)
Jan 14, 2015 29.49 29.67 29.08 29.42 829,101 -0.37(-1.23%)
Jan 13, 2015 29.76 30.15 29.49 29.78 866,087 +0.32(+1.07%)
Jan 12, 2015 29.55 29.87 29.43 29.47 994,300 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.21 29.80 608,302 +0.27(+0.93%)
Jan 08, 2015 30.02 30.47 29.39 29.53 1,332,870 -0.17(-0.58%)
Jan 07, 2015 28.38 29.73 27.91 29.70 1,044,977 +1.61(+5.72%)
Jan 06, 2015 28.52 28.58 27.45 28.09 759,409 -0.26(-0.90%)
Jan 05, 2015 28.04 28.83 27.76 28.35 1,138,070 -0.26(-0.93%)
Jan 02, 2015 29.00 29.28 28.24 28.61 552,062 -0.22(-0.77%)
Dec 31, 2014 29.01 28.84 28.84 28.84 585,016 -0.02(-0.06%)
Dec 30, 2014 28.85 29.31 28.73 28.85 262,627 -0.06(-0.21%)
Dec 29, 2014 28.85 29.10 28.62 28.91 418,401 +0.07(+0.24%)
Dec 26, 2014 28.55 28.86 28.49 28.85 204,930 +0.32(+1.11%)
Dec 24, 2014 28.59 28.53 28.53 28.53 256,625 -0.10(-0.36%)
Dec 23, 2014 28.50 28.80 28.14 28.63 608,186 +0.26(+0.90%)
Dec 22, 2014 27.95 28.40 27.95 28.38 469,894 +0.50(+1.81%)
Dec 19, 2014 27.90 28.08 27.63 27.87 958,712 -0.08(-0.27%)
Dec 18, 2014 28.46 28.53 27.61 27.95 674,617 -0.05(-0.18%)
Dec 17, 2014 27.50 28.00 27.28 28.00 762,115 +0.48(+1.74%)
Dec 16, 2014 27.88 28.45 27.52 27.52 925,697 -0.54(-1.92%)
Dec 15, 2014 27.78 28.26 27.54 28.06 971,579 +0.46(+1.67%)
Dec 12, 2014 27.16 27.91 27.16 27.60 624,909 +0.20(+0.71%)
Dec 11, 2014 27.21 27.94 27.01 27.40 615,329 +0.40(+1.48%)
Dec 10, 2014 27.38 27.61 26.97 27.00 382,130 -0.38(-1.40%)
Dec 09, 2014 27.23 27.66 27.03 27.39 694,398 -0.17(-0.62%)
Dec 08, 2014 27.49 27.81 27.31 27.56 507,229 +0.02(+0.06%)
Dec 05, 2014 27.45 27.84 27.41 27.54 621,457 +0.04(+0.15%)
Dec 04, 2014 27.40 27.75 27.32 27.50 578,780 +0.11(+0.40%)
Dec 03, 2014 27.22 27.63 26.91 27.39 735,918 -0.46(-1.65%)
Dec 02, 2014 27.94 28.04 27.67 27.84 495,253 +0.01(+0.03%)
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.