Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.60 +0.33 (+0.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.21 29.41 28.71 28.69 863,027 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.68 29.37 736,418 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.87 535,984 -0.45(-1.54%)
Jan 27, 2015 29.16 29.37 28.96 29.32 381,919 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.38 496,142 +0.11(+0.38%)
Jan 23, 2015 29.43 29.67 29.09 29.27 422,979 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.33 825,149 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.63 28.79 315,265 -0.15(-0.50%)
Jan 20, 2015 29.28 29.42 28.69 28.94 578,129 -0.16(-0.56%)
Jan 16, 2015 28.61 29.14 28.42 29.10 847,135 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.38 28.76 792,210 -0.66(-2.24%)
Jan 14, 2015 29.49 29.67 29.08 29.42 829,101 -0.37(-1.23%)
Jan 13, 2015 29.76 30.15 29.49 29.78 866,087 +0.32(+1.07%)
Jan 12, 2015 29.55 29.87 29.43 29.47 994,300 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.21 29.80 608,302 +0.27(+0.93%)
Jan 08, 2015 30.02 30.47 29.39 29.53 1,332,870 -0.17(-0.58%)
Jan 07, 2015 28.38 29.73 27.91 29.70 1,044,977 +1.61(+5.72%)
Jan 06, 2015 28.52 28.58 27.45 28.09 759,409 -0.26(-0.90%)
Jan 05, 2015 28.04 28.83 27.76 28.35 1,138,070 -0.26(-0.93%)
Jan 02, 2015 29.00 29.28 28.24 28.61 552,062 -0.22(-0.77%)
Dec 31, 2014 29.01 28.84 28.84 28.84 585,016 -0.02(-0.06%)
Dec 30, 2014 28.85 29.31 28.73 28.85 262,627 -0.06(-0.21%)
Dec 29, 2014 28.85 29.10 28.62 28.91 418,401 +0.07(+0.24%)
Dec 26, 2014 28.55 28.86 28.49 28.85 204,930 +0.32(+1.11%)
Dec 24, 2014 28.59 28.53 28.53 28.53 256,625 -0.10(-0.36%)
Dec 23, 2014 28.50 28.80 28.14 28.63 608,186 +0.26(+0.90%)
Dec 22, 2014 27.95 28.40 27.95 28.38 469,894 +0.50(+1.81%)
Dec 19, 2014 27.90 28.08 27.63 27.87 958,712 -0.08(-0.27%)
Dec 18, 2014 28.46 28.53 27.61 27.95 674,617 -0.05(-0.18%)
Dec 17, 2014 27.50 28.00 27.28 28.00 762,115 +0.48(+1.74%)
Dec 16, 2014 27.88 28.45 27.52 27.52 925,697 -0.54(-1.92%)
Dec 15, 2014 27.78 28.26 27.54 28.06 971,579 +0.46(+1.67%)
Dec 12, 2014 27.16 27.91 27.16 27.60 624,909 +0.20(+0.71%)
Dec 11, 2014 27.21 27.94 27.01 27.40 615,329 +0.40(+1.48%)
Dec 10, 2014 27.38 27.61 26.97 27.00 382,130 -0.38(-1.40%)
Dec 09, 2014 27.23 27.66 27.03 27.39 694,398 -0.17(-0.62%)
Dec 08, 2014 27.49 27.81 27.31 27.56 507,229 +0.02(+0.06%)
Dec 05, 2014 27.45 27.84 27.41 27.54 621,457 +0.04(+0.15%)
Dec 04, 2014 27.40 27.75 27.32 27.50 578,780 +0.11(+0.40%)
Dec 03, 2014 27.22 27.63 26.91 27.39 735,918 -0.46(-1.65%)
Dec 02, 2014 27.94 28.04 27.67 27.84 495,253 +0.01(+0.03%)
Dec 01, 2014 27.84 28.05 27.68 27.84 936,206 -0.27(-0.97%)
Nov 28, 2014 27.07 28.42 27.07 28.11 732,894 +1.16(+4.29%)
Nov 26, 2014 27.18 26.95 26.95 26.95 445,886 -0.21(-0.78%)
Nov 25, 2014 27.21 27.45 27.06 27.16 382,846 +0.14(+0.50%)
Nov 24, 2014 26.69 27.21 26.63 27.03 535,489 +0.37(+1.37%)
Nov 21, 2014 26.99 27.05 26.62 26.66 1,199,666 +0.05(+0.19%)
Nov 20, 2014 26.45 26.87 26.36 26.61 971,098 -0.03(-0.13%)
Nov 19, 2014 26.86 26.87 26.06 26.65 568,535 -0.18(-0.67%)
Nov 18, 2014 27.07 27.23 26.81 26.82 414,535 -0.09(-0.32%)
Nov 17, 2014 27.12 27.31 26.88 26.91 343,905 -0.18(-0.66%)
Nov 14, 2014 27.45 27.50 26.93 27.09 645,846 -0.48(-1.76%)
Nov 13, 2014 27.50 27.88 27.33 27.57 421,336 +0.07(+0.25%)
Nov 12, 2014 27.41 27.69 27.09 27.50 741,010 +0.02(+0.06%)
Nov 11, 2014 27.25 27.56 27.01 27.49 720,033 +0.19(+0.68%)
Nov 10, 2014 27.08 27.44 26.80 27.30 773,198 +0.27(+1.01%)
Nov 07, 2014 27.15 27.21 26.83 27.03 697,190 -0.16(-0.59%)
Nov 06, 2014 26.68 27.21 26.52 27.19 1,043,543 +0.58(+2.17%)
Nov 05, 2014 26.34 27.16 26.31 26.61 2,167,088 +0.29(+1.10%)
Nov 04, 2014 24.27 26.56 24.23 26.32 2,571,852 +1.43(+5.74%)
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.