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 (%)
Mar 31, 2017 39.38 39.75 39.14 39.61 855,443 +0.18(+0.45%)
Mar 30, 2017 39.01 39.46 38.78 39.44 468,930 +0.47(+1.21%)
Mar 29, 2017 39.07 39.56 38.91 38.96 617,645 -0.30(-0.77%)
Mar 28, 2017 38.60 39.35 38.60 39.27 974,141 +0.77(+2.01%)
Mar 27, 2017 38.61 38.63 38.26 38.49 687,745 -0.23(-0.60%)
Mar 24, 2017 38.75 38.97 38.47 38.72 718,882 +0.00(+0.00%)
Mar 23, 2017 38.42 39.09 38.33 38.72 757,071 +0.27(+0.69%)
Mar 22, 2017 38.47 38.62 38.10 38.46 751,506 -0.03(-0.07%)
Mar 21, 2017 39.28 39.45 38.47 38.48 1,360,322 -0.59(-1.50%)
Mar 20, 2017 39.13 39.16 38.84 39.07 977,295 -0.20(-0.52%)
Mar 17, 2017 38.70 39.60 38.57 39.28 2,111,089 +1.22(+3.20%)
Mar 16, 2017 37.90 38.15 37.74 38.06 976,295 +0.20(+0.52%)
Mar 15, 2017 36.62 37.96 36.55 37.86 1,779,272 +1.33(+3.63%)
Mar 14, 2017 36.47 37.16 36.21 36.54 2,389,856 +0.36(+0.98%)
Mar 13, 2017 36.79 36.79 35.83 36.18 1,029,332 -0.44(-1.19%)
Mar 10, 2017 36.71 36.96 36.33 36.62 1,220,060 +0.13(+0.36%)
Mar 09, 2017 36.60 36.69 36.31 36.48 1,149,359 -0.11(-0.29%)
Mar 08, 2017 36.58 37.16 36.42 36.59 1,040,024 +0.04(+0.12%)
Mar 07, 2017 37.54 37.62 36.50 36.54 1,473,094 -1.09(-2.89%)
Mar 06, 2017 37.73 38.07 37.55 37.63 1,566,087 -0.22(-0.58%)
Mar 03, 2017 37.79 38.09 37.54 37.85 1,179,195 -0.07(-0.19%)
Mar 02, 2017 38.20 38.29 37.83 37.93 759,232 -0.28(-0.74%)
Mar 01, 2017 37.85 38.31 37.81 38.21 1,862,707 +0.77(+2.06%)
Feb 28, 2017 37.14 37.75 37.11 37.44 1,095,836 +0.20(+0.55%)
Feb 27, 2017 37.31 37.47 37.09 37.23 1,035,675 -0.13(-0.36%)
Feb 24, 2017 36.89 37.50 36.53 37.37 1,176,928 +0.12(+0.31%)
Feb 23, 2017 37.08 37.42 36.74 37.25 2,851,461 +0.16(+0.43%)
Feb 22, 2017 37.57 38.93 36.11 37.09 9,370,924 -5.20(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,776 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.55 42.84 42.13 42.58 488,719 +0.05(+0.12%)
Feb 15, 2017 42.67 42.73 42.28 42.53 543,903 -0.30(-0.70%)
Feb 14, 2017 42.22 42.89 42.18 42.83 370,566 +0.42(+1.00%)
Feb 13, 2017 42.88 42.93 42.32 42.40 649,426 -0.15(-0.35%)
Feb 10, 2017 42.27 42.71 42.16 42.55 570,547 +0.31(+0.73%)
Feb 09, 2017 41.66 42.97 41.47 42.24 867,337 +0.53(+1.27%)
Feb 08, 2017 40.85 41.81 40.48 41.71 635,811 +0.83(+2.03%)
Feb 07, 2017 41.11 41.47 40.74 40.88 418,819 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.89 740,929 +0.00(+0.00%)
Feb 03, 2017 40.62 40.90 40.08 40.89 361,340 +0.58(+1.43%)
Feb 02, 2017 40.18 40.85 40.00 40.31 564,021 +0.00(+0.00%)
Feb 01, 2017 41.35 41.53 40.26 40.31 681,840 -0.96(-2.34%)
Jan 31, 2017 40.70 41.37 40.60 41.28 586,920 +0.28(+0.69%)
Jan 30, 2017 40.56 41.08 40.45 41.00 486,980 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.47 41.00 474,064 -0.41(-0.98%)
Jan 26, 2017 41.11 41.67 41.11 41.40 539,806 +0.12(+0.30%)
Jan 25, 2017 40.70 41.44 40.37 41.28 835,304 +0.62(+1.52%)
Jan 24, 2017 40.87 41.16 40.36 40.66 672,799 -0.25(-0.61%)
Jan 23, 2017 40.87 41.04 40.39 40.91 447,328 -0.15(-0.37%)
Jan 20, 2017 40.35 41.10 40.35 41.06 456,579 +0.55(+1.35%)
Jan 19, 2017 41.49 41.54 40.50 40.51 665,285 -1.17(-2.80%)
Jan 18, 2017 41.57 41.71 41.22 41.68 405,489 +0.20(+0.49%)
Jan 17, 2017 41.78 42.32 41.28 41.47 736,309 -0.09(-0.21%)
Jan 13, 2017 41.56 41.56 41.56 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.72 887,818 +0.65(+1.59%)
Jan 11, 2017 40.55 41.11 40.41 41.07 818,365 +0.14(+0.35%)
Jan 10, 2017 40.01 41.25 39.91 40.93 855,171 +1.03(+2.57%)
Jan 09, 2017 40.24 40.64 39.86 39.90 1,198,548 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,891 -1.68(-3.99%)
Jan 05, 2017 42.81 42.93 41.75 42.13 939,366 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.19 42.95 1,094,078 +0.63(+1.48%)
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.