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 (%)
Nov 28, 2014 27.08 28.43 27.08 28.11 732,780 +1.16(+4.29%)
Nov 26, 2014 27.19 26.96 26.96 26.96 445,817 -0.21(-0.78%)
Nov 25, 2014 27.21 27.46 27.07 27.17 382,786 +0.14(+0.50%)
Nov 24, 2014 26.69 27.21 26.63 27.03 535,406 +0.37(+1.37%)
Nov 21, 2014 27.00 27.05 26.62 26.67 1,199,479 +0.05(+0.19%)
Nov 20, 2014 26.45 26.87 26.36 26.62 970,947 -0.03(-0.13%)
Nov 19, 2014 26.86 26.87 26.06 26.65 568,446 -0.18(-0.67%)
Nov 18, 2014 27.08 27.24 26.81 26.83 414,471 -0.09(-0.32%)
Nov 17, 2014 27.13 27.31 26.88 26.91 343,851 -0.18(-0.66%)
Nov 14, 2014 27.45 27.50 26.93 27.09 645,745 -0.48(-1.76%)
Nov 13, 2014 27.50 27.88 27.34 27.58 421,270 +0.07(+0.25%)
Nov 12, 2014 27.42 27.70 27.09 27.51 740,894 +0.02(+0.06%)
Nov 11, 2014 27.25 27.56 27.02 27.49 719,921 +0.19(+0.69%)
Nov 10, 2014 27.08 27.44 26.80 27.30 773,078 +0.27(+1.01%)
Nov 07, 2014 27.15 27.21 26.84 27.03 697,082 -0.16(-0.59%)
Nov 06, 2014 26.68 27.21 26.53 27.19 1,043,381 +0.58(+2.17%)
Nov 05, 2014 26.34 27.16 26.32 26.62 2,166,750 +0.29(+1.10%)
Nov 04, 2014 24.27 26.56 24.23 26.33 2,571,451 +1.43(+5.74%)
Nov 03, 2014 24.65 24.92 24.55 24.90 1,302,299 +0.35(+1.42%)
Oct 31, 2014 24.66 24.83 24.48 24.55 860,181 +0.20(+0.84%)
Oct 30, 2014 24.18 24.52 23.98 24.35 689,867 +0.14(+0.56%)
Oct 29, 2014 24.50 24.53 24.11 24.21 631,145 -0.34(-1.39%)
Oct 28, 2014 23.70 24.57 23.59 24.55 1,274,503 +0.99(+4.22%)
Oct 27, 2014 23.40 23.61 23.42 23.55 515,569 +0.14(+0.58%)
Oct 24, 2014 22.94 23.46 22.76 23.42 557,424 +0.56(+2.46%)
Oct 23, 2014 23.37 23.52 22.77 22.86 890,566 -0.39(-1.68%)
Oct 22, 2014 23.32 23.56 22.97 23.25 509,663 -0.02(-0.07%)
Oct 21, 2014 23.74 23.74 23.18 23.27 1,205,168 -0.45(-1.90%)
Oct 20, 2014 23.34 23.73 23.34 23.72 676,565 +0.25(+1.05%)
Oct 17, 2014 23.95 23.95 23.45 23.47 667,215 -0.16(-0.67%)
Oct 16, 2014 23.37 23.96 23.26 23.63 785,830 -0.12(-0.52%)
Oct 15, 2014 23.39 23.89 22.89 23.75 1,321,612 +0.03(+0.14%)
Oct 14, 2014 22.91 23.81 22.64 23.72 1,065,647 +0.48(+2.05%)
Oct 13, 2014 23.59 23.62 23.21 23.24 658,720 -0.27(-1.14%)
Oct 10, 2014 23.61 24.01 23.45 23.51 1,061,223 -0.31(-1.30%)
Oct 09, 2014 24.11 24.23 23.81 23.82 735,460 -0.26(-1.09%)
Oct 08, 2014 23.47 24.12 23.45 24.08 550,717 +0.63(+2.68%)
Oct 07, 2014 23.84 23.94 23.40 23.45 1,005,172 -0.48(-2.02%)
Oct 06, 2014 24.14 24.22 23.92 23.94 617,675 -0.14(-0.57%)
Oct 03, 2014 23.88 24.14 23.73 24.07 795,375 +0.37(+1.54%)
Oct 02, 2014 23.39 23.74 23.23 23.71 688,142 +0.39(+1.68%)
Oct 01, 2014 23.80 23.80 23.30 23.32 1,541,152 -0.36(-1.51%)
Sep 30, 2014 23.69 23.75 23.44 23.67 1,133,427 -0.01(-0.05%)
Sep 29, 2014 23.09 23.72 22.96 23.69 929,517 +0.28(+1.22%)
Sep 26, 2014 22.78 23.44 22.72 23.40 776,576 +0.65(+2.84%)
Sep 25, 2014 22.73 22.87 22.64 22.76 713,843 -0.03(-0.11%)
Sep 24, 2014 22.61 22.86 22.61 22.78 535,160 +0.19(+0.83%)
Sep 23, 2014 22.79 22.91 22.56 22.59 651,653 -0.31(-1.37%)
Sep 22, 2014 23.15 23.18 22.91 22.91 752,433 -0.37(-1.57%)
Sep 19, 2014 23.00 23.31 23.00 23.27 1,360,306 +0.31(+1.37%)
Sep 18, 2014 22.79 23.00 22.68 22.96 366,471 +0.24(+1.05%)
Sep 17, 2014 22.73 22.84 22.61 22.72 383,254 +0.00(+0.00%)
Sep 16, 2014 22.58 22.89 22.58 22.72 672,438 +0.03(+0.11%)
Sep 15, 2014 22.81 22.95 22.58 22.70 426,927 -0.05(-0.22%)
Sep 12, 2014 22.97 23.06 22.66 22.75 655,932 -0.08(-0.37%)
Sep 11, 2014 22.66 22.91 22.65 22.83 392,425 +0.04(+0.19%)
Sep 10, 2014 22.73 22.82 22.58 22.79 261,683 +0.10(+0.45%)
Sep 09, 2014 22.64 22.79 22.48 22.69 526,585 +0.02(+0.07%)
Sep 08, 2014 22.64 22.82 22.59 22.67 285,373 +0.03(+0.11%)
Sep 05, 2014 22.30 22.67 22.30 22.65 328,989 +0.26(+1.17%)
Sep 04, 2014 22.43 22.57 22.35 22.38 508,840 +0.01(+0.04%)
Sep 03, 2014 22.53 22.59 22.32 22.37 557,249 -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.