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 (%)
Sep 30, 2015 32.45 32.77 32.08 32.21 479,865 +0.10(+0.32%)
Sep 29, 2015 32.59 32.74 31.91 32.11 594,971 -0.10(-0.32%)
Sep 28, 2015 32.90 33.12 31.68 32.21 754,725 -0.80(-2.41%)
Sep 25, 2015 32.99 33.62 32.70 33.01 713,587 +0.19(+0.58%)
Sep 24, 2015 32.55 32.91 32.04 32.82 882,217 +0.16(+0.48%)
Sep 23, 2015 32.81 32.91 32.48 32.66 459,704 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.68 568,122 +0.07(+0.21%)
Sep 21, 2015 32.54 33.07 32.42 32.61 413,083 +0.16(+0.51%)
Sep 18, 2015 32.43 32.84 32.30 32.45 625,421 -0.38(-1.16%)
Sep 17, 2015 32.39 33.15 32.28 32.83 539,698 +0.43(+1.34%)
Sep 16, 2015 32.37 32.53 32.03 32.39 451,593 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.26 32.41 387,578 -0.29(-0.87%)
Sep 14, 2015 32.77 32.97 32.39 32.70 289,891 -0.08(-0.24%)
Sep 11, 2015 32.33 32.78 32.14 32.78 472,943 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.73 31.96 277,419 +0.06(+0.19%)
Sep 09, 2015 32.50 32.59 31.85 31.90 380,063 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,390 +0.64(+2.02%)
Sep 04, 2015 31.30 31.63 31.63 31.63 302,644 +0.03(+0.11%)
Sep 03, 2015 31.86 32.06 31.46 31.59 523,941 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,704 +1.00(+3.24%)
Sep 01, 2015 30.59 31.16 30.50 30.82 680,417 -0.21(-0.67%)
Aug 31, 2015 31.45 31.77 30.94 31.03 681,735 -0.40(-1.26%)
Aug 28, 2015 31.23 31.65 31.14 31.42 529,653 +0.05(+0.16%)
Aug 27, 2015 31.46 31.69 30.88 31.37 914,174 +0.04(+0.14%)
Aug 26, 2015 31.38 31.41 30.54 31.33 592,852 +0.44(+1.42%)
Aug 25, 2015 31.78 32.05 30.78 30.89 700,069 -0.26(-0.83%)
Aug 24, 2015 30.36 31.67 27.20 31.15 1,178,055 -0.53(-1.69%)
Aug 21, 2015 31.59 31.98 31.29 31.68 566,598 -0.43(-1.34%)
Aug 20, 2015 32.72 32.82 32.09 32.11 378,658 -0.83(-2.51%)
Aug 19, 2015 33.14 33.14 32.64 32.94 326,949 -0.21(-0.62%)
Aug 18, 2015 33.45 33.70 33.11 33.15 385,041 -0.30(-0.90%)
Aug 17, 2015 33.35 33.58 33.10 33.45 230,437 +0.03(+0.10%)
Aug 14, 2015 33.08 33.46 32.94 33.41 494,626 +0.27(+0.81%)
Aug 13, 2015 33.07 33.57 32.95 33.15 467,357 +0.12(+0.37%)
Aug 12, 2015 32.85 33.06 32.18 33.03 579,281 -0.08(-0.23%)
Aug 11, 2015 32.82 33.13 32.66 33.10 820,265 +0.09(+0.29%)
Aug 10, 2015 33.69 34.03 32.84 33.01 809,803 -0.43(-1.29%)
Aug 07, 2015 33.17 33.57 32.66 33.44 979,833 +0.16(+0.47%)
Aug 06, 2015 34.24 34.27 33.17 33.28 788,516 -0.91(-2.67%)
Aug 05, 2015 33.46 34.23 33.44 34.20 942,228 +0.71(+2.11%)
Aug 04, 2015 33.19 34.09 32.32 33.49 3,277,664 -1.66(-4.73%)
Aug 03, 2015 34.18 35.19 33.94 35.16 2,896,079 +1.20(+3.53%)
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%)
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.