Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.88 33.98 33.61 33.83 686,452 +0.22(+0.66%)
Jul 30, 2015 33.37 33.75 33.09 33.61 602,136 +0.22(+0.67%)
Jul 29, 2015 32.37 33.63 32.37 33.39 956,991 +1.05(+3.24%)
Jul 28, 2015 32.11 32.50 31.78 32.34 688,844 +0.20(+0.61%)
Jul 27, 2015 32.28 32.43 32.04 32.14 499,898 -0.34(-1.03%)
Jul 24, 2015 32.79 32.88 32.33 32.48 592,160 -0.35(-1.07%)
Jul 23, 2015 33.08 33.17 32.55 32.83 546,751 -0.21(-0.65%)
Jul 22, 2015 32.54 33.16 32.50 33.04 314,337 +0.34(+1.02%)
Jul 21, 2015 32.57 32.76 32.31 32.71 336,953 +0.04(+0.13%)
Jul 20, 2015 32.73 32.92 32.57 32.67 600,870 -0.05(-0.16%)
Jul 17, 2015 32.73 32.86 32.49 32.72 523,535 -0.07(-0.21%)
Jul 16, 2015 32.38 32.86 32.21 32.79 525,082 +0.37(+1.14%)
Jul 15, 2015 33.05 33.05 32.38 32.42 471,864 -0.55(-1.67%)
Jul 14, 2015 33.13 33.29 32.83 32.97 312,238 -0.01(-0.03%)
Jul 13, 2015 32.96 33.15 32.71 32.98 583,630 +0.34(+1.05%)
Jul 10, 2015 32.55 32.67 32.34 32.63 358,911 +0.40(+1.25%)
Jul 09, 2015 32.80 32.90 32.07 32.23 646,603 -0.30(-0.92%)
Jul 08, 2015 32.28 32.64 32.19 32.53 718,526 -0.01(-0.03%)
Jul 07, 2015 32.43 32.77 31.83 32.54 624,912 +0.23(+0.72%)
Jul 06, 2015 32.04 32.34 31.81 32.31 635,190 -0.06(-0.19%)
Jul 02, 2015 32.50 32.37 32.37 32.37 656,953 -0.06(-0.19%)
Jul 01, 2015 32.29 32.43 32.14 32.43 802,461 +0.27(+0.86%)
Jun 30, 2015 32.06 32.27 31.87 32.15 1,297,096 +0.29(+0.92%)
Jun 29, 2015 32.19 32.23 31.72 31.86 720,152 -0.51(-1.57%)
Jun 26, 2015 32.12 32.47 31.94 32.37 1,054,639 +0.41(+1.29%)
Jun 25, 2015 31.95 32.15 31.76 31.95 506,863 +0.03(+0.08%)
Jun 24, 2015 32.03 32.20 31.81 31.93 644,450 -0.18(-0.56%)
Jun 23, 2015 32.22 32.32 31.88 32.11 740,491 +0.02(+0.05%)
Jun 22, 2015 32.07 32.16 31.76 32.09 778,105 +0.36(+1.14%)
Jun 19, 2015 31.48 31.90 31.27 31.73 788,013 +0.26(+0.82%)
Jun 18, 2015 31.54 31.65 31.40 31.47 534,674 -0.04(-0.14%)
Jun 17, 2015 31.46 31.59 31.20 31.52 592,026 +0.13(+0.41%)
Jun 16, 2015 31.41 31.64 31.28 31.39 423,351 -0.02(-0.05%)
Jun 15, 2015 31.36 31.64 31.02 31.40 420,781 -0.08(-0.25%)
Jun 12, 2015 31.34 31.76 31.16 31.48 525,957 +0.15(+0.46%)
Jun 11, 2015 31.58 31.74 31.17 31.34 476,306 -0.13(-0.41%)
Jun 10, 2015 31.18 31.72 31.12 31.46 867,443 +0.36(+1.15%)
Jun 09, 2015 31.18 31.26 30.95 31.10 563,278 -0.15(-0.47%)
Jun 08, 2015 31.22 31.51 31.03 31.25 671,937 -0.02(-0.05%)
Jun 05, 2015 30.55 31.32 30.24 31.27 1,041,138 +0.73(+2.38%)
Jun 04, 2015 30.48 30.63 30.22 30.54 769,051 +0.06(+0.20%)
Jun 03, 2015 29.92 30.52 29.87 30.48 961,372 +0.61(+2.03%)
Jun 02, 2015 29.83 30.24 29.66 29.87 1,055,392 -0.12(-0.40%)
Jun 01, 2015 29.93 30.28 29.63 29.99 779,243 +0.05(+0.17%)
May 29, 2015 30.21 30.31 29.82 29.94 551,696 -0.36(-1.18%)
May 28, 2015 30.24 30.42 30.03 30.30 416,141 +0.06(+0.20%)
May 27, 2015 29.85 30.37 29.71 30.24 499,717 +0.48(+1.61%)
May 26, 2015 30.04 30.19 29.67 29.76 567,013 -0.41(-1.36%)
May 22, 2015 30.36 30.17 30.17 30.17 470,994 -0.13(-0.42%)
May 21, 2015 30.30 30.64 30.30 30.30 304,444 -0.08(-0.25%)
May 20, 2015 30.27 30.63 30.01 30.38 582,089 +0.03(+0.08%)
May 19, 2015 30.08 30.57 29.98 30.35 650,329 +0.32(+1.05%)
May 18, 2015 29.55 30.13 29.51 30.04 500,333 +0.38(+1.30%)
May 15, 2015 29.70 29.81 29.56 29.65 600,439 -0.02(-0.06%)
May 14, 2015 29.42 29.81 29.27 29.67 310,446 +0.30(+1.02%)
May 13, 2015 29.51 29.62 29.23 29.37 286,542 -0.12(-0.41%)
May 12, 2015 29.28 29.65 28.86 29.49 411,102 +0.05(+0.17%)
May 11, 2015 29.51 29.85 29.39 29.44 667,374 -0.07(-0.23%)
May 08, 2015 29.78 30.23 29.42 29.51 659,744 -0.08(-0.26%)
May 07, 2015 29.28 29.81 29.05 29.58 752,888 +0.35(+1.20%)
May 06, 2015 29.53 29.77 29.10 29.23 1,015,467 -0.44(-1.47%)
May 05, 2015 30.45 30.71 28.95 29.67 2,861,449 +0.88(+3.06%)
May 04, 2015 28.86 29.57 28.71 28.79 1,979,165 +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.