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 (%)
Aug 31, 2017 41.92 42.41 41.77 42.39 631,327 +0.54(+1.28%)
Aug 30, 2017 41.40 42.10 41.01 41.85 609,142 +0.59(+1.43%)
Aug 29, 2017 42.03 42.04 41.01 41.26 840,580 -0.92(-2.18%)
Aug 28, 2017 42.59 42.59 41.52 42.18 512,361 -0.37(-0.86%)
Aug 25, 2017 42.65 42.93 42.44 42.55 396,410 -0.07(-0.17%)
Aug 24, 2017 42.97 43.18 42.57 42.62 298,679 -0.18(-0.42%)
Aug 23, 2017 43.29 43.46 42.63 42.80 401,926 -0.82(-1.88%)
Aug 22, 2017 43.37 43.85 43.16 43.62 330,390 +0.52(+1.20%)
Aug 21, 2017 43.40 43.45 42.96 43.10 406,886 -0.29(-0.68%)
Aug 18, 2017 43.35 43.71 43.09 43.40 396,418 -0.22(-0.51%)
Aug 17, 2017 44.10 44.72 43.60 43.62 364,005 -0.59(-1.33%)
Aug 16, 2017 43.64 44.78 43.64 44.21 277,159 +0.32(+0.73%)
Aug 15, 2017 44.30 44.30 43.86 43.89 309,883 -0.27(-0.61%)
Aug 14, 2017 43.81 44.42 43.80 44.16 391,734 +0.16(+0.37%)
Aug 11, 2017 43.45 44.19 43.35 44.00 367,463 +0.28(+0.63%)
Aug 10, 2017 43.25 43.85 43.19 43.72 460,493 +0.27(+0.62%)
Aug 09, 2017 43.56 43.75 43.36 43.45 463,212 -0.13(-0.31%)
Aug 08, 2017 43.92 44.17 43.41 43.59 430,901 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.80 44.04 583,221 +0.81(+1.88%)
Aug 04, 2017 42.90 43.26 42.18 43.23 406,578 +0.47(+1.11%)
Aug 03, 2017 43.05 43.70 42.55 42.76 652,574 -0.38(-0.87%)
Aug 02, 2017 44.09 44.23 42.95 43.13 1,006,681 -0.91(-2.07%)
Aug 01, 2017 45.82 45.83 42.97 44.04 2,759,198 +1.79(+4.23%)
Jul 31, 2017 42.92 43.29 42.08 42.26 2,353,391 -0.36(-0.84%)
Jul 28, 2017 43.38 43.54 42.45 42.61 1,505,800 -1.05(-2.41%)
Jul 27, 2017 44.19 44.19 43.34 43.67 1,027,141 -0.47(-1.07%)
Jul 26, 2017 45.11 45.20 43.82 44.14 1,030,055 -1.05(-2.33%)
Jul 25, 2017 44.90 45.33 44.25 45.19 931,047 +0.27(+0.60%)
Jul 24, 2017 45.04 45.27 44.64 44.93 595,283 -0.22(-0.49%)
Jul 21, 2017 45.19 45.31 44.89 45.15 507,634 +0.24(+0.54%)
Jul 20, 2017 44.89 45.17 44.80 44.91 365,955 -0.10(-0.22%)
Jul 19, 2017 44.73 45.27 44.53 45.01 347,076 +0.40(+0.90%)
Jul 18, 2017 44.86 44.86 44.06 44.60 612,866 -0.26(-0.58%)
Jul 17, 2017 44.75 45.24 44.60 44.86 289,283 +0.13(+0.30%)
Jul 14, 2017 44.78 45.11 44.71 44.73 343,512 -0.12(-0.26%)
Jul 13, 2017 45.74 45.86 44.27 44.85 511,034 -0.79(-1.72%)
Jul 12, 2017 45.90 46.20 45.54 45.63 755,673 -0.03(-0.06%)
Jul 11, 2017 45.18 45.69 45.13 45.66 571,116 +0.55(+1.23%)
Jul 10, 2017 45.43 45.43 44.95 45.11 556,291 -0.38(-0.82%)
Jul 07, 2017 45.23 45.75 45.02 45.48 476,015 +0.37(+0.81%)
Jul 06, 2017 44.70 45.50 44.59 45.11 734,927 +0.07(+0.16%)
Jul 05, 2017 45.36 45.42 44.62 45.04 555,569 -0.30(-0.67%)
Jul 03, 2017 45.65 45.66 45.19 45.35 231,956 -0.17(-0.37%)
Jun 30, 2017 45.94 46.22 45.49 45.52 679,985 -0.30(-0.66%)
Jun 29, 2017 45.78 46.18 45.33 45.82 654,581 +0.14(+0.31%)
Jun 28, 2017 45.86 46.08 45.44 45.68 631,338 +0.13(+0.29%)
Jun 27, 2017 45.31 46.37 45.13 45.54 950,577 +0.49(+1.09%)
Jun 26, 2017 44.58 45.33 44.22 45.05 622,368 +0.52(+1.16%)
Jun 23, 2017 44.88 45.28 44.49 44.53 848,499 -0.10(-0.22%)
Jun 22, 2017 44.25 45.00 43.90 44.63 1,128,204 +1.74(+4.06%)
Jun 21, 2017 43.46 43.76 42.87 42.89 765,252 -0.62(-1.42%)
Jun 20, 2017 44.31 44.37 43.33 43.51 631,182 -0.80(-1.79%)
Jun 19, 2017 44.22 44.44 43.81 44.30 525,768 +0.24(+0.55%)
Jun 16, 2017 43.84 44.28 43.63 44.06 881,609 -0.09(-0.20%)
Jun 15, 2017 44.35 44.58 43.70 44.15 588,761 -0.70(-1.55%)
Jun 14, 2017 44.75 45.81 44.66 44.85 559,150 +0.09(+0.20%)
Jun 13, 2017 44.85 45.18 44.54 44.76 653,993 -0.43(-0.95%)
Jun 12, 2017 46.01 46.28 45.13 45.19 837,921 -0.82(-1.79%)
Jun 09, 2017 45.70 46.11 45.38 46.01 852,384 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.30 45.54 1,150,782 +0.11(+0.24%)
Jun 07, 2017 44.90 45.63 44.90 45.43 1,005,626 +0.68(+1.51%)
Jun 06, 2017 44.63 45.05 44.41 44.75 800,127 -0.15(-0.34%)
Jun 05, 2017 44.69 45.11 44.64 44.90 709,459 -0.11(-0.24%)
Jun 02, 2017 44.41 45.27 42.88 45.01 815,105 +0.68(+1.53%)
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.