Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.84 33.43 31.84 33.06 623,119 +1.36(+4.29%)
Nov 26, 2014 31.97 31.70 31.70 31.70 379,100 -0.25(-0.78%)
Nov 25, 2014 32.00 32.29 31.83 31.95 325,502 +0.16(+0.50%)
Nov 24, 2014 31.39 32.00 31.32 31.79 455,282 +0.43(+1.37%)
Nov 21, 2014 31.75 31.81 31.31 31.36 1,019,976 +0.06(+0.19%)
Nov 20, 2014 31.11 31.60 31.00 31.30 825,644 -0.04(-0.13%)
Nov 19, 2014 31.59 31.60 30.65 31.34 483,378 -0.21(-0.67%)
Nov 18, 2014 31.84 32.03 31.53 31.55 352,445 -0.10(-0.32%)
Nov 17, 2014 31.90 32.12 31.61 31.65 292,394 -0.21(-0.66%)
Nov 14, 2014 32.28 32.34 31.67 31.86 549,109 -0.57(-1.76%)
Nov 13, 2014 32.34 32.79 32.15 32.43 358,227 +0.08(+0.25%)
Nov 12, 2014 32.24 32.57 31.86 32.35 630,019 +0.02(+0.06%)
Nov 11, 2014 32.05 32.41 31.77 32.33 612,184 +0.22(+0.69%)
Nov 10, 2014 31.85 32.27 31.52 32.11 657,386 +0.32(+1.01%)
Nov 07, 2014 31.93 32.00 31.56 31.79 592,763 -0.19(-0.59%)
Nov 06, 2014 31.38 32.00 31.20 31.98 887,238 +0.68(+2.17%)
Nov 05, 2014 30.98 31.94 30.95 31.30 1,842,494 +0.34(+1.10%)
Nov 04, 2014 28.54 31.24 28.50 30.96 2,186,631 +1.68(+5.74%)
Nov 03, 2014 28.99 29.31 28.87 29.28 1,107,409 +0.41(+1.42%)
Oct 31, 2014 29.00 29.20 28.79 28.87 731,454 +0.24(+0.84%)
Oct 30, 2014 28.43 28.83 28.20 28.63 586,628 +0.16(+0.56%)
Oct 29, 2014 28.81 28.85 28.35 28.47 536,694 -0.40(-1.39%)
Oct 28, 2014 27.87 28.89 27.74 28.87 1,083,773 +1.17(+4.22%)
Oct 27, 2014 27.52 27.77 27.54 27.70 438,414 +0.16(+0.58%)
Oct 24, 2014 26.98 27.59 26.77 27.54 474,005 +0.66(+2.46%)
Oct 23, 2014 27.48 27.66 26.78 26.88 757,292 -0.46(-1.68%)
Oct 22, 2014 27.42 27.71 27.01 27.34 433,392 -0.02(-0.07%)
Oct 21, 2014 27.92 27.92 27.26 27.36 1,024,814 -0.53(-1.90%)
Oct 20, 2014 27.45 27.91 27.45 27.89 575,317 +0.29(+1.05%)
Oct 17, 2014 28.17 28.17 27.58 27.60 567,366 -0.18(-0.67%)
Oct 16, 2014 27.48 28.18 27.35 27.79 668,230 -0.14(-0.52%)
Oct 15, 2014 27.51 28.10 26.92 27.93 1,123,832 +0.04(+0.14%)
Oct 14, 2014 26.94 28.00 26.63 27.89 906,172 +0.56(+2.05%)
Oct 13, 2014 27.74 27.78 27.29 27.33 560,142 -0.32(-1.14%)
Oct 10, 2014 27.76 28.24 27.58 27.64 902,410 -0.37(-1.30%)
Oct 09, 2014 28.35 28.50 28.00 28.01 625,398 -0.31(-1.09%)
Oct 08, 2014 27.60 28.36 27.58 28.32 468,302 +0.74(+2.68%)
Oct 07, 2014 28.04 28.15 27.52 27.58 854,747 -0.57(-2.02%)
Oct 06, 2014 28.39 28.48 28.13 28.15 525,240 -0.16(-0.57%)
Oct 03, 2014 28.08 28.39 27.91 28.31 676,347 +0.43(+1.54%)
Oct 02, 2014 27.51 27.92 27.32 27.88 585,161 +0.46(+1.68%)
Oct 01, 2014 27.99 27.99 27.40 27.42 1,310,517 -0.42(-1.51%)
Sep 30, 2014 27.86 27.93 27.56 27.84 963,809 -0.02(-0.05%)
Sep 29, 2014 27.15 27.89 27.00 27.86 790,414 +0.34(+1.22%)
Sep 26, 2014 26.79 27.57 26.72 27.52 660,361 +0.76(+2.84%)
Sep 25, 2014 26.73 26.89 26.62 26.76 607,016 -0.03(-0.11%)
Sep 24, 2014 26.59 26.88 26.59 26.79 455,073 +0.22(+0.83%)
Sep 23, 2014 26.80 26.94 26.53 26.57 554,133 -0.37(-1.37%)
Sep 22, 2014 27.22 27.26 26.94 26.94 639,831 -0.43(-1.57%)
Sep 19, 2014 27.05 27.41 27.05 27.37 1,156,735 +0.37(+1.37%)
Sep 18, 2014 26.80 27.05 26.67 27.00 311,629 +0.28(+1.05%)
Sep 17, 2014 26.73 26.86 26.59 26.72 325,900 +0.00(+0.00%)
Sep 16, 2014 26.55 26.92 26.55 26.72 571,807 +0.03(+0.11%)
Sep 15, 2014 26.82 26.99 26.55 26.69 363,037 -0.21(-0.78%)
Sep 12, 2014 27.16 27.27 26.80 26.90 554,661 -0.10(-0.37%)
Sep 11, 2014 26.80 27.09 26.78 27.00 331,838 +0.05(+0.19%)
Sep 10, 2014 26.88 26.99 26.70 26.95 221,281 +0.12(+0.45%)
Sep 09, 2014 26.77 26.95 26.59 26.83 445,284 +0.02(+0.07%)
Sep 08, 2014 26.77 26.99 26.72 26.81 241,314 +0.03(+0.11%)
Sep 05, 2014 26.37 26.81 26.37 26.78 278,196 +0.31(+1.17%)
Sep 04, 2014 26.53 26.69 26.43 26.47 430,279 +0.01(+0.04%)
Sep 03, 2014 26.64 26.72 26.40 26.46 471,214 -0.06(-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.