Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

77.86 +1.84 (+2.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.30 47.65 46.83 46.89 686,644 -0.32(-0.68%)
Nov 29, 2016 47.64 47.72 47.17 47.21 606,234 -0.22(-0.46%)
Nov 28, 2016 47.66 47.97 47.19 47.43 788,420 -0.54(-1.13%)
Nov 25, 2016 47.64 47.99 47.41 47.97 313,324 +0.42(+0.88%)
Nov 23, 2016 47.55 47.55 47.55 0 +0.64(+1.36%)
Nov 22, 2016 45.98 46.94 45.72 46.91 625,632 +1.13(+2.47%)
Nov 21, 2016 45.75 45.80 45.09 45.78 838,227 +0.38(+0.84%)
Nov 18, 2016 45.54 45.82 45.03 45.40 581,701 -0.06(-0.13%)
Nov 17, 2016 45.65 46.02 44.97 45.46 1,239,088 -0.51(-1.11%)
Nov 16, 2016 46.24 46.84 45.91 45.97 1,157,017 -0.23(-0.50%)
Nov 15, 2016 46.44 46.44 45.84 46.20 985,253 +0.05(+0.11%)
Nov 14, 2016 45.45 46.54 45.06 46.15 984,431 +1.09(+2.42%)
Nov 11, 2016 44.40 45.14 44.25 45.06 1,250,223 +0.67(+1.51%)
Nov 10, 2016 42.43 44.85 42.31 44.39 2,518,673 +2.27(+5.39%)
Nov 09, 2016 39.06 42.45 38.79 42.12 1,936,804 +2.24(+5.62%)
Nov 08, 2016 39.71 40.18 39.50 39.88 489,959 +0.04(+0.10%)
Nov 07, 2016 39.43 39.89 39.06 39.84 651,070 +1.06(+2.73%)
Nov 04, 2016 39.07 39.59 38.66 38.78 628,939 -0.25(-0.64%)
Nov 03, 2016 39.45 39.90 39.00 39.03 613,075 -0.46(-1.16%)
Nov 02, 2016 40.45 40.75 38.54 39.49 1,863,110 -0.97(-2.40%)
Nov 01, 2016 40.39 41.03 40.39 40.46 1,618,966 -0.06(-0.15%)
Oct 31, 2016 40.08 40.65 40.00 40.52 1,128,185 +0.63(+1.58%)
Oct 28, 2016 39.33 40.00 39.29 39.89 707,324 +0.64(+1.63%)
Oct 27, 2016 39.13 39.34 38.86 39.25 635,961 +0.39(+1.00%)
Oct 26, 2016 39.03 39.12 38.66 38.86 967,848 -0.13(-0.33%)
Oct 25, 2016 39.45 39.63 38.83 38.99 563,148 -0.73(-1.84%)
Oct 24, 2016 39.79 40.00 39.55 39.72 532,018 +0.22(+0.56%)
Oct 21, 2016 39.25 39.56 38.96 39.50 592,209 +0.34(+0.87%)
Oct 20, 2016 39.30 39.33 38.81 39.16 721,090 -0.39(-0.99%)
Oct 19, 2016 38.41 39.79 38.30 39.55 1,069,800 +1.26(+3.29%)
Oct 18, 2016 38.86 38.86 38.29 38.29 723,441 +0.24(+0.63%)
Oct 17, 2016 38.64 38.88 37.99 38.05 943,629 -0.49(-1.27%)
Oct 14, 2016 38.00 38.63 37.99 38.54 799,083 +0.33(+0.86%)
Oct 13, 2016 38.06 38.62 38.06 38.21 856,940 -0.17(-0.44%)
Oct 12, 2016 38.12 38.67 37.97 38.38 1,201,772 +0.41(+1.08%)
Oct 11, 2016 37.95 38.28 37.79 37.97 907,304 +0.08(+0.21%)
Oct 10, 2016 37.98 38.48 37.84 37.89 1,175,283 -0.09(-0.24%)
Oct 07, 2016 38.26 38.44 37.86 37.98 950,019 -0.19(-0.50%)
Oct 06, 2016 37.79 38.31 37.55 38.17 837,771 +0.18(+0.47%)
Oct 05, 2016 38.93 39.01 37.23 37.99 886,031 -0.81(-2.09%)
Oct 04, 2016 38.74 39.64 38.47 38.80 1,127,000 +0.12(+0.31%)
Oct 03, 2016 38.81 38.97 38.63 38.68 776,917 -0.35(-0.90%)
Sep 30, 2016 39.08 39.29 38.97 39.03 1,037,512 +0.22(+0.57%)
Sep 29, 2016 39.04 39.55 38.76 38.81 1,242,691 -1.13(-2.83%)
Sep 28, 2016 40.93 40.93 39.45 39.94 1,528,001 -1.08(-2.63%)
Sep 27, 2016 41.36 41.38 40.32 41.02 1,737,286 -0.48(-1.16%)
Sep 26, 2016 42.74 42.85 41.48 41.50 1,287,880 -1.52(-3.53%)
Sep 23, 2016 42.74 43.34 42.58 43.02 1,141,799 +0.37(+0.87%)
Sep 22, 2016 42.81 42.95 42.08 42.65 2,208,883 -0.20(-0.47%)
Sep 21, 2016 43.23 43.64 42.57 42.85 1,411,585 -0.41(-0.95%)
Sep 20, 2016 43.68 43.77 43.25 43.26 629,686 -0.18(-0.41%)
Sep 19, 2016 43.67 43.85 43.18 43.44 453,818 -0.26(-0.59%)
Sep 16, 2016 43.27 43.83 43.09 43.70 845,641 +0.52(+1.20%)
Sep 15, 2016 42.46 43.20 42.28 43.18 517,547 +0.57(+1.34%)
Sep 14, 2016 43.32 43.33 42.53 42.61 558,030 -0.56(-1.30%)
Sep 13, 2016 43.21 43.35 42.76 43.17 634,543 -0.24(-0.55%)
Sep 12, 2016 42.20 43.43 42.06 43.41 646,601 +0.79(+1.85%)
Sep 09, 2016 43.66 43.66 42.62 42.62 536,776 -1.19(-2.72%)
Sep 08, 2016 44.44 44.67 43.80 43.81 620,659 -0.91(-2.03%)
Sep 07, 2016 44.72 44.88 44.46 44.72 801,071 +0.10(+0.22%)
Sep 06, 2016 44.66 44.72 44.45 44.62 357,461 +0.20(+0.45%)
Sep 02, 2016 44.18 44.42 44.42 44.42 373,500 +0.15(+0.34%)
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.