Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.71 39.03 38.69 38.87 840,763 -0.02(-0.05%)
Aug 30, 2016 39.28 39.28 38.69 38.88 649,469 -0.27(-0.70%)
Aug 29, 2016 39.34 39.44 39.14 39.16 376,340 +0.08(+0.20%)
Aug 26, 2016 39.59 39.70 38.94 39.08 784,901 -0.38(-0.96%)
Aug 25, 2016 39.45 39.77 39.45 39.45 646,719 -0.02(-0.04%)
Aug 24, 2016 39.89 40.03 39.39 39.47 822,646 -0.41(-1.03%)
Aug 23, 2016 40.13 40.13 39.70 39.88 725,174 -0.02(-0.04%)
Aug 22, 2016 39.92 40.02 39.66 39.90 578,762 -0.02(-0.04%)
Aug 19, 2016 40.52 40.52 39.87 39.92 791,678 -0.61(-1.49%)
Aug 18, 2016 40.31 40.60 40.31 40.52 700,050 +0.16(+0.39%)
Aug 17, 2016 40.48 40.63 40.05 40.37 626,905 -0.07(-0.17%)
Aug 16, 2016 40.73 40.90 40.41 40.44 590,882 -0.45(-1.10%)
Aug 15, 2016 40.80 41.02 40.64 40.88 631,396 +0.42(+1.04%)
Aug 12, 2016 40.02 40.67 40.02 40.46 757,196 +0.24(+0.59%)
Aug 11, 2016 40.01 40.57 39.95 40.23 1,068,169 +0.43(+1.08%)
Aug 10, 2016 39.70 39.98 39.56 39.80 842,966 -0.02(-0.04%)
Aug 09, 2016 39.46 40.02 39.37 39.81 882,432 +0.43(+1.09%)
Aug 08, 2016 39.33 40.05 39.23 39.38 1,493,068 +0.25(+0.63%)
Aug 05, 2016 37.53 39.21 37.48 39.14 1,821,019 +1.68(+4.48%)
Aug 04, 2016 37.49 37.86 37.37 37.46 1,345,972 +0.03(+0.07%)
Aug 03, 2016 36.89 37.43 36.89 37.43 3,159,012 +0.74(+2.01%)
Aug 02, 2016 36.95 38.32 36.52 36.70 8,393,504 -5.18(-12.37%)
Aug 01, 2016 41.46 42.21 41.28 41.88 1,889,524 +0.42(+1.02%)
Jul 29, 2016 41.59 41.94 41.11 41.46 1,048,812 +0.13(+0.32%)
Jul 28, 2016 40.49 41.68 40.46 41.32 1,209,884 +0.99(+2.46%)
Jul 27, 2016 40.45 40.55 40.08 40.33 1,211,246 -0.15(-0.37%)
Jul 26, 2016 40.38 40.97 39.90 40.48 3,507,845 -2.52(-5.86%)
Jul 25, 2016 42.36 43.01 41.98 43.00 721,605 +0.59(+1.39%)
Jul 22, 2016 40.97 42.46 40.97 42.41 1,164,305 +1.35(+3.29%)
Jul 21, 2016 41.10 41.10 40.67 41.06 601,953 -0.02(-0.04%)
Jul 20, 2016 40.87 41.34 40.79 41.08 575,599 +0.37(+0.91%)
Jul 19, 2016 40.68 40.81 40.48 40.71 629,770 +0.12(+0.30%)
Jul 18, 2016 40.55 40.75 40.31 40.59 640,226 -0.33(-0.82%)
Jul 15, 2016 41.36 41.39 40.86 40.92 563,667 -0.36(-0.87%)
Jul 14, 2016 41.23 41.55 41.05 41.28 745,208 +0.32(+0.77%)
Jul 13, 2016 41.24 41.24 40.89 40.96 500,873 -0.11(-0.28%)
Jul 12, 2016 41.03 41.21 40.70 41.08 634,849 +0.22(+0.54%)
Jul 11, 2016 39.92 41.11 39.85 40.86 950,196 +0.98(+2.47%)
Jul 08, 2016 40.02 40.14 39.88 39.88 782,610 -0.03(-0.07%)
Jul 07, 2016 40.09 40.31 39.73 39.90 471,930 +0.10(+0.24%)
Jul 05, 2016 39.84 39.97 39.61 39.81 506,382 -0.02(-0.04%)
Jul 01, 2016 39.88 39.82 39.82 39.82 491,728 -0.21(-0.53%)
Jun 30, 2016 40.01 40.22 39.38 40.03 939,839 -0.01(-0.02%)
Jun 29, 2016 39.55 40.07 39.31 40.04 675,935 +0.69(+1.76%)
Jun 28, 2016 39.04 39.48 38.87 39.35 1,093,232 +0.40(+1.04%)
Jun 27, 2016 39.81 40.35 38.64 38.94 1,296,408 -1.24(-3.08%)
Jun 24, 2016 39.35 40.48 39.08 40.18 1,479,913 -0.68(-1.68%)
Jun 23, 2016 39.70 40.91 39.51 40.87 992,495 +1.19(+3.01%)
Jun 22, 2016 40.10 40.22 39.67 39.67 522,847 -0.40(-1.01%)
Jun 21, 2016 40.13 40.31 40.06 40.08 411,920 -0.12(-0.31%)
Jun 20, 2016 40.03 40.35 39.99 40.20 481,465 +0.43(+1.08%)
Jun 17, 2016 40.21 40.21 39.31 39.77 793,058 -0.34(-0.85%)
Jun 16, 2016 39.88 40.21 39.82 40.11 583,672 -0.01(-0.02%)
Jun 15, 2016 40.27 40.45 40.09 40.12 571,283 -0.14(-0.35%)
Jun 14, 2016 39.74 40.36 39.73 40.26 763,310 +0.42(+1.06%)
Jun 13, 2016 40.13 40.44 39.82 39.84 405,318 -0.33(-0.83%)
Jun 10, 2016 40.52 40.67 39.94 40.17 445,300 -0.52(-1.27%)
Jun 09, 2016 40.57 40.93 40.53 40.69 467,192 +0.13(+0.32%)
Jun 08, 2016 40.18 40.56 39.96 40.56 681,605 +0.36(+0.89%)
Jun 07, 2016 40.08 40.49 39.87 40.20 561,269 +0.11(+0.28%)
Jun 06, 2016 39.82 40.22 39.59 40.09 641,938 +0.32(+0.81%)
Jun 03, 2016 39.81 40.02 39.30 39.76 510,016 -0.18(-0.46%)
Jun 02, 2016 39.69 39.97 39.45 39.95 597,368 +0.26(+0.66%)
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.