Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

170.49 +7.38 (+4.52%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.98 28.32 26.98 28.01 735,426 +1.15(+4.29%)
Nov 26, 2014 27.09 26.86 26.86 26.86 447,426 -0.21(-0.78%)
Nov 25, 2014 27.11 27.36 26.97 27.07 384,168 +0.14(+0.50%)
Nov 24, 2014 26.60 27.11 26.54 26.94 537,339 +0.36(+1.37%)
Nov 21, 2014 26.90 26.95 26.53 26.57 1,203,810 +0.05(+0.19%)
Nov 20, 2014 26.36 26.77 26.27 26.52 974,453 -0.03(-0.13%)
Nov 19, 2014 26.77 26.77 25.97 26.55 570,499 -0.18(-0.67%)
Nov 18, 2014 26.98 27.14 26.71 26.73 415,967 -0.08(-0.32%)
Nov 17, 2014 27.03 27.21 26.78 26.82 345,093 -0.18(-0.66%)
Nov 14, 2014 27.35 27.40 26.83 26.99 648,077 -0.48(-1.76%)
Nov 13, 2014 27.40 27.78 27.24 27.48 422,791 +0.07(+0.25%)
Nov 12, 2014 27.32 27.60 26.99 27.41 743,570 +0.02(+0.06%)
Nov 11, 2014 27.16 27.46 26.92 27.39 722,520 +0.19(+0.69%)
Nov 10, 2014 26.99 27.34 26.71 27.21 775,869 +0.27(+1.01%)
Nov 07, 2014 27.05 27.11 26.74 26.94 699,599 -0.16(-0.59%)
Nov 06, 2014 26.59 27.11 26.43 27.10 1,047,148 +0.58(+2.17%)
Nov 05, 2014 26.25 27.06 26.22 26.52 2,174,574 +0.29(+1.10%)
Nov 04, 2014 24.18 26.47 24.15 26.23 2,580,737 +1.42(+5.74%)
Nov 03, 2014 24.56 24.83 24.46 24.81 1,307,002 +0.35(+1.42%)
Oct 31, 2014 24.57 24.74 24.39 24.46 863,287 +0.20(+0.84%)
Oct 30, 2014 24.09 24.43 23.90 24.26 692,358 +0.14(+0.56%)
Oct 29, 2014 24.41 24.44 24.02 24.12 633,424 -0.34(-1.39%)
Oct 28, 2014 23.61 24.48 23.50 24.46 1,279,106 +0.99(+4.22%)
Oct 27, 2014 23.32 23.53 23.33 23.47 517,431 +0.14(+0.58%)
Oct 24, 2014 22.86 23.38 22.68 23.33 559,436 +0.56(+2.46%)
Oct 23, 2014 23.28 23.44 22.69 22.78 893,782 -0.39(-1.68%)
Oct 22, 2014 23.23 23.48 22.89 23.16 511,504 -0.02(-0.07%)
Oct 21, 2014 23.66 23.66 23.10 23.18 1,209,520 -0.45(-1.90%)
Oct 20, 2014 23.26 23.65 23.26 23.63 679,008 +0.25(+1.05%)
Oct 17, 2014 23.87 23.87 23.37 23.39 669,624 -0.16(-0.67%)
Oct 16, 2014 23.28 23.88 23.17 23.54 788,668 -0.12(-0.52%)
Oct 15, 2014 23.31 23.81 22.81 23.66 1,326,385 +0.03(+0.14%)
Oct 14, 2014 22.83 23.72 22.56 23.63 1,069,495 +0.47(+2.05%)
Oct 13, 2014 23.50 23.54 23.12 23.16 661,098 -0.27(-1.14%)
Oct 10, 2014 23.52 23.93 23.37 23.42 1,065,055 -0.31(-1.30%)
Oct 09, 2014 24.02 24.15 23.72 23.73 738,116 -0.26(-1.09%)
Oct 08, 2014 23.39 24.03 23.37 24.00 552,706 +0.63(+2.68%)
Oct 07, 2014 23.76 23.85 23.32 23.37 1,008,801 -0.48(-2.03%)
Oct 06, 2014 24.05 24.13 23.83 23.85 619,906 -0.14(-0.57%)
Oct 03, 2014 23.79 24.05 23.65 23.99 798,247 +0.36(+1.54%)
Oct 02, 2014 23.31 23.66 23.15 23.62 690,627 +0.39(+1.68%)
Oct 01, 2014 23.72 23.72 23.22 23.23 1,546,717 -0.36(-1.51%)
Sep 30, 2014 23.61 23.66 23.35 23.59 1,137,520 -0.01(-0.05%)
Sep 29, 2014 23.00 23.63 22.88 23.60 932,873 +0.28(+1.22%)
Sep 26, 2014 22.70 23.36 22.64 23.32 779,380 +0.64(+2.84%)
Sep 25, 2014 22.65 22.78 22.55 22.67 716,421 -0.03(-0.11%)
Sep 24, 2014 22.53 22.78 22.53 22.70 537,092 +0.19(+0.83%)
Sep 23, 2014 22.71 22.83 22.48 22.51 654,006 -0.31(-1.37%)
Sep 22, 2014 23.06 23.10 22.83 22.83 755,150 -0.36(-1.57%)
Sep 19, 2014 22.92 23.22 22.92 23.19 1,365,218 +0.31(+1.37%)
Sep 18, 2014 22.71 22.92 22.60 22.88 367,795 +0.24(+1.05%)
Sep 17, 2014 22.65 22.76 22.53 22.64 384,638 +0.00(+0.00%)
Sep 16, 2014 22.50 22.81 22.50 22.64 674,866 +0.03(+0.11%)
Sep 15, 2014 22.72 22.87 22.50 22.61 428,468 -0.05(-0.22%)
Sep 12, 2014 22.88 22.98 22.58 22.66 658,300 -0.08(-0.37%)
Sep 11, 2014 22.58 22.83 22.56 22.75 393,842 +0.04(+0.19%)
Sep 10, 2014 22.65 22.74 22.50 22.71 262,627 +0.10(+0.45%)
Sep 09, 2014 22.56 22.71 22.40 22.61 528,486 +0.02(+0.07%)
Sep 08, 2014 22.56 22.74 22.51 22.59 286,404 +0.03(+0.11%)
Sep 05, 2014 22.22 22.59 22.22 22.56 330,177 +0.26(+1.17%)
Sep 04, 2014 22.35 22.49 22.26 22.30 510,677 +0.01(+0.04%)
Sep 03, 2014 22.45 22.51 22.24 22.29 559,261 -0.05(-0.23%)
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.