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 (%)
Feb 29, 2016 36.96 37.10 36.26 36.30 1,299,545 -0.37(-1.00%)
Feb 26, 2016 37.16 37.24 36.56 36.67 798,817 -0.38(-1.03%)
Feb 25, 2016 37.27 37.28 36.58 37.05 823,155 +0.16(+0.42%)
Feb 24, 2016 35.93 36.99 35.69 36.90 1,720,353 +0.64(+1.78%)
Feb 23, 2016 34.52 36.67 34.14 36.25 6,057,764 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,155 +0.17(+0.54%)
Feb 19, 2016 32.22 32.53 31.77 31.99 1,911,576 -0.17(-0.54%)
Feb 18, 2016 32.91 32.93 31.88 32.16 1,496,633 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.44 32.93 1,027,066 +0.57(+1.75%)
Feb 16, 2016 32.25 32.47 31.92 32.37 661,604 +0.64(+2.03%)
Feb 12, 2016 31.21 31.73 31.73 31.73 569,985 +0.54(+1.73%)
Feb 11, 2016 30.78 31.46 30.42 31.19 730,782 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.96 31.05 903,355 -0.35(-1.11%)
Feb 09, 2016 31.56 32.25 31.12 31.39 1,071,282 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,450 +0.46(+1.47%)
Feb 05, 2016 32.18 32.27 31.14 31.35 1,508,109 -0.83(-2.57%)
Feb 04, 2016 32.12 32.41 31.83 32.18 764,892 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.83 32.16 661,882 -0.35(-1.07%)
Feb 02, 2016 32.44 32.76 32.23 32.51 606,114 -0.20(-0.61%)
Feb 01, 2016 31.96 33.31 31.96 32.71 1,617,699 +0.65(+2.04%)
Jan 29, 2016 31.51 32.07 31.51 32.06 1,012,856 +0.57(+1.80%)
Jan 28, 2016 31.65 31.69 31.17 31.49 735,127 +0.31(+1.00%)
Jan 27, 2016 31.18 31.52 30.94 31.18 923,238 -0.01(-0.03%)
Jan 26, 2016 30.57 31.32 30.57 31.19 583,819 +0.71(+2.31%)
Jan 25, 2016 31.28 31.29 30.32 30.48 867,552 -0.52(-1.68%)
Jan 22, 2016 30.51 31.15 30.12 31.00 1,127,305 +0.82(+2.71%)
Jan 21, 2016 30.62 30.79 30.04 30.18 1,098,763 -0.38(-1.25%)
Jan 20, 2016 30.78 30.95 29.77 30.57 1,342,383 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.78 31.14 1,054,491 -0.30(-0.94%)
Jan 15, 2016 30.85 31.44 31.44 31.44 943,733 -0.11(-0.36%)
Jan 14, 2016 30.99 31.79 30.31 31.55 1,096,818 +0.70(+2.26%)
Jan 13, 2016 31.12 31.39 30.72 30.85 786,821 -0.25(-0.81%)
Jan 12, 2016 29.99 31.16 29.79 31.11 976,434 +1.24(+4.17%)
Jan 11, 2016 30.22 30.44 29.42 29.86 596,995 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.90 30.14 1,015,437 +0.10(+0.32%)
Jan 07, 2016 30.25 30.63 29.95 30.05 681,928 -0.64(-2.07%)
Jan 06, 2016 30.50 30.98 30.43 30.68 468,493 -0.27(-0.87%)
Jan 05, 2016 30.70 31.33 30.51 30.95 1,030,516 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.70 982,655 -0.44(-1.40%)
Dec 31, 2015 31.16 31.13 31.13 31.13 538,734 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.19 288,684 -0.20(-0.64%)
Dec 29, 2015 31.25 31.62 31.11 31.39 386,792 +0.20(+0.64%)
Dec 28, 2015 30.92 31.24 30.72 31.19 439,122 +0.09(+0.28%)
Dec 24, 2015 31.00 31.10 31.10 31.10 190,722 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.62 31.10 635,857 +0.36(+1.16%)
Dec 22, 2015 30.51 30.79 30.11 30.74 581,968 +0.27(+0.89%)
Dec 21, 2015 29.82 30.55 29.65 30.47 669,786 +0.77(+2.61%)
Dec 18, 2015 29.99 30.32 29.69 29.70 1,353,988 -0.34(-1.13%)
Dec 17, 2015 30.33 30.50 29.86 30.04 434,518 -0.18(-0.60%)
Dec 16, 2015 30.23 30.43 29.78 30.22 375,096 +0.07(+0.23%)
Dec 15, 2015 30.24 30.47 30.09 30.15 502,934 -0.07(-0.23%)
Dec 14, 2015 29.78 30.25 29.74 30.22 803,437 +0.42(+1.40%)
Dec 11, 2015 29.45 30.05 29.96 29.80 771,638 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.96 523,969 +0.02(+0.06%)
Dec 09, 2015 30.19 30.66 29.94 29.94 288,263 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,569 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.49 470,003 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,087 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.39 29.53 374,568 -0.55(-1.84%)
Dec 02, 2015 29.91 30.30 29.88 30.09 328,833 +0.13(+0.43%)
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.