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 (%)
Jul 31, 2015 34.00 34.10 33.73 33.96 683,982 +0.22(+0.66%)
Jul 30, 2015 33.49 33.87 33.21 33.73 599,970 +0.22(+0.67%)
Jul 29, 2015 32.49 33.75 32.48 33.51 953,548 +1.05(+3.24%)
Jul 28, 2015 32.22 32.62 31.90 32.46 686,366 +0.20(+0.61%)
Jul 27, 2015 32.40 32.55 32.16 32.26 498,099 -0.34(-1.03%)
Jul 24, 2015 32.91 33.00 32.45 32.59 590,030 -0.35(-1.07%)
Jul 23, 2015 33.20 33.29 32.67 32.95 544,784 -0.22(-0.65%)
Jul 22, 2015 32.66 33.28 32.61 33.16 313,206 +0.34(+1.02%)
Jul 21, 2015 32.69 32.87 32.43 32.83 335,741 +0.04(+0.13%)
Jul 20, 2015 32.84 33.04 32.69 32.78 598,708 -0.05(-0.16%)
Jul 17, 2015 32.84 32.98 32.60 32.84 521,651 -0.07(-0.21%)
Jul 16, 2015 32.50 32.98 32.33 32.91 523,193 +0.37(+1.14%)
Jul 15, 2015 33.17 33.17 32.50 32.53 470,166 -0.55(-1.67%)
Jul 14, 2015 33.25 33.41 32.95 33.09 311,115 -0.01(-0.03%)
Jul 13, 2015 33.08 33.27 32.83 33.09 581,530 +0.34(+1.05%)
Jul 10, 2015 32.67 32.79 32.46 32.75 357,619 +0.41(+1.25%)
Jul 09, 2015 32.91 33.02 32.18 32.34 644,276 -0.30(-0.92%)
Jul 08, 2015 32.40 32.76 32.30 32.65 715,941 -0.01(-0.03%)
Jul 07, 2015 32.54 32.89 31.95 32.66 622,664 +0.23(+0.72%)
Jul 06, 2015 32.16 32.46 31.92 32.42 632,905 -0.06(-0.19%)
Jul 02, 2015 32.62 32.48 32.48 32.48 654,590 -0.06(-0.19%)
Jul 01, 2015 32.41 32.55 32.26 32.54 799,574 +0.28(+0.86%)
Jun 30, 2015 32.17 32.39 31.99 32.27 1,292,429 +0.29(+0.92%)
Jun 29, 2015 32.30 32.34 31.84 31.97 717,560 -0.51(-1.57%)
Jun 26, 2015 32.23 32.59 32.05 32.48 1,050,845 +0.41(+1.29%)
Jun 25, 2015 32.07 32.27 31.88 32.07 505,040 +0.03(+0.08%)
Jun 24, 2015 32.15 32.32 31.92 32.04 642,131 -0.18(-0.56%)
Jun 23, 2015 32.34 32.44 32.00 32.22 737,827 +0.02(+0.05%)
Jun 22, 2015 32.18 32.28 31.88 32.21 775,305 +0.36(+1.14%)
Jun 19, 2015 31.59 32.02 31.38 31.84 785,178 +0.26(+0.82%)
Jun 18, 2015 31.66 31.77 31.51 31.59 532,750 -0.04(-0.14%)
Jun 17, 2015 31.57 31.71 31.31 31.63 589,896 +0.13(+0.41%)
Jun 16, 2015 31.53 31.75 31.40 31.50 421,828 -0.02(-0.05%)
Jun 15, 2015 31.47 31.75 31.13 31.52 419,267 -0.08(-0.25%)
Jun 12, 2015 31.46 31.88 31.28 31.59 524,065 +0.15(+0.46%)
Jun 11, 2015 31.69 31.85 31.29 31.45 474,592 -0.13(-0.41%)
Jun 10, 2015 31.29 31.84 31.23 31.58 864,322 +0.36(+1.15%)
Jun 09, 2015 31.29 31.37 31.06 31.22 561,251 -0.15(-0.46%)
Jun 08, 2015 31.34 31.62 31.14 31.36 669,520 -0.02(-0.05%)
Jun 05, 2015 30.66 31.43 30.35 31.38 1,037,392 +0.73(+2.38%)
Jun 04, 2015 30.59 30.74 30.32 30.65 766,284 +0.06(+0.20%)
Jun 03, 2015 30.02 30.63 29.97 30.59 957,913 +0.61(+2.03%)
Jun 02, 2015 29.94 30.35 29.77 29.98 1,051,595 -0.12(-0.40%)
Jun 01, 2015 30.04 30.39 29.74 30.10 776,439 +0.05(+0.17%)
May 29, 2015 30.32 30.42 29.93 30.05 549,711 -0.36(-1.19%)
May 28, 2015 30.35 30.53 30.14 30.41 414,643 +0.06(+0.20%)
May 27, 2015 29.96 30.48 29.82 30.35 497,919 +0.48(+1.61%)
May 26, 2015 30.15 30.30 29.78 29.87 564,973 -0.41(-1.36%)
May 22, 2015 30.47 30.28 30.28 30.28 469,300 -0.13(-0.42%)
May 21, 2015 30.41 30.75 30.41 30.41 303,349 -0.08(-0.25%)
May 20, 2015 30.38 30.74 30.12 30.49 579,995 +0.03(+0.08%)
May 19, 2015 30.19 30.69 30.09 30.46 647,989 +0.32(+1.05%)
May 18, 2015 29.66 30.24 29.61 30.14 498,532 +0.39(+1.30%)
May 15, 2015 29.81 29.92 29.66 29.76 598,279 -0.02(-0.06%)
May 14, 2015 29.53 29.91 29.37 29.78 309,329 +0.30(+1.02%)
May 13, 2015 29.61 29.73 29.34 29.48 285,511 -0.12(-0.41%)
May 12, 2015 29.39 29.76 28.97 29.60 409,623 +0.05(+0.17%)
May 11, 2015 29.61 29.96 29.50 29.54 664,973 -0.07(-0.23%)
May 08, 2015 29.89 30.34 29.53 29.61 657,371 -0.08(-0.26%)
May 07, 2015 29.38 29.92 29.16 29.69 750,180 +0.35(+1.20%)
May 06, 2015 29.64 29.88 29.21 29.34 1,011,813 -0.44(-1.47%)
May 05, 2015 30.56 30.82 29.05 29.78 2,851,153 +0.88(+3.06%)
May 04, 2015 28.96 29.67 28.81 28.89 1,972,044 +0.08(+0.27%)
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.